グンゼの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 5,370 | 5,370 | 5,220 | 5,230 | -150 | -2.8% | 35,600 |
| 2024/10/31 | 5,320 | 5,410 | 5,300 | 5,380 | +60 | +1.1% | 35,800 |
| 2024/10/30 | 5,300 | 5,360 | 5,250 | 5,320 | +20 | +0.4% | 50,700 |
| 2024/10/29 | 5,270 | 5,340 | 5,270 | 5,300 | -40 | -0.7% | 33,700 |
| 2024/10/28 | 5,270 | 5,350 | 5,260 | 5,340 | +100 | +1.9% | 37,700 |
| 2024/10/25 | 5,320 | 5,330 | 5,220 | 5,240 | -80 | -1.5% | 23,800 |
| 2024/10/24 | 5,310 | 5,360 | 5,280 | 5,320 | +20 | +0.4% | 23,400 |
| 2024/10/23 | 5,330 | 5,360 | 5,300 | 5,300 | -60 | -1.1% | 18,200 |
| 2024/10/22 | 5,390 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 23,300 |
| 2024/10/21 | 5,440 | 5,440 | 5,390 | 5,400 | -40 | -0.7% | 18,400 |
| 2024/10/18 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 17,000 |
| 2024/10/17 | 5,500 | 5,530 | 5,450 | 5,450 | -60 | -1.1% | 20,600 |
| 2024/10/16 | 5,540 | 5,590 | 5,510 | 5,510 | -80 | -1.4% | 28,200 |
| 2024/10/15 | 5,550 | 5,620 | 5,510 | 5,590 | +100 | +1.8% | 47,600 |
| 2024/10/11 | 5,510 | 5,520 | 5,460 | 5,490 | -30 | -0.5% | 28,000 |
| 2024/10/10 | 5,580 | 5,580 | 5,510 | 5,520 | -60 | -1.1% | 13,000 |
| 2024/10/09 | 5,520 | 5,580 | 5,520 | 5,580 | +80 | +1.5% | 33,600 |
| 2024/10/08 | 5,450 | 5,520 | 5,450 | 5,500 | -50 | -0.9% | 18,700 |
| 2024/10/07 | 5,560 | 5,560 | 5,500 | 5,550 | +40 | +0.7% | 34,500 |
| 2024/10/04 | 5,490 | 5,550 | 5,490 | 5,510 | +20 | +0.4% | 40,700 |
| 2024/10/03 | 5,560 | 5,590 | 5,490 | 5,490 | +20 | +0.4% | 27,800 |
| 2024/10/02 | 5,610 | 5,610 | 5,470 | 5,470 | -130 | -2.3% | 39,300 |
| 2024/10/01 | 5,600 | 5,620 | 5,570 | 5,600 | -30 | -0.5% | 28,600 |
| 2024/09/30 | 5,610 | 5,660 | 5,600 | 5,630 | -100 | -1.7% | 65,500 |
| 2024/09/27 | 5,780 | 5,780 | 5,690 | 5,730 | +10 | +0.2% | 76,500 |
| 2024/09/26 | 5,660 | 5,730 | 5,640 | 5,720 | +100 | +1.8% | 176,500 |
| 2024/09/25 | 5,630 | 5,660 | 5,560 | 5,620 | +10 | +0.2% | 73,000 |
| 2024/09/24 | 5,600 | 5,660 | 5,590 | 5,610 | +60 | +1.1% | 71,000 |
| 2024/09/20 | 5,530 | 5,590 | 5,500 | 5,550 | +40 | +0.7% | 110,600 |
| 2024/09/19 | 5,510 | 5,530 | 5,480 | 5,510 | ±0 | ±0% | 37,400 |
| 2024/09/18 | 5,550 | 5,570 | 5,450 | 5,510 | +30 | +0.5% | 42,000 |
| 2024/09/17 | 5,490 | 5,540 | 5,450 | 5,480 | +40 | +0.7% | 33,300 |
| 2024/09/13 | 5,500 | 5,500 | 5,410 | 5,440 | -40 | -0.7% | 35,100 |
| 2024/09/12 | 5,480 | 5,530 | 5,440 | 5,480 | +40 | +0.7% | 35,500 |
| 2024/09/11 | 5,600 | 5,600 | 5,410 | 5,440 | -180 | -3.2% | 39,200 |
| 2024/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | +20 | +0.4% | 36,700 |
| 2024/09/09 | 5,500 | 5,640 | 5,480 | 5,600 | +50 | +0.9% | 41,400 |
| 2024/09/06 | 5,630 | 5,650 | 5,530 | 5,550 | -30 | -0.5% | 26,000 |
| 2024/09/05 | 5,510 | 5,650 | 5,510 | 5,580 | +60 | +1.1% | 48,000 |
| 2024/09/04 | 5,540 | 5,610 | 5,500 | 5,520 | -60 | -1.1% | 29,100 |
| 2024/09/03 | 5,590 | 5,610 | 5,560 | 5,580 | +40 | +0.7% | 16,900 |
| 2024/09/02 | 5,570 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 25,700 |
| 2024/08/30 | 5,590 | 5,600 | 5,530 | 5,560 | -20 | -0.4% | 35,500 |
| 2024/08/29 | 5,520 | 5,590 | 5,510 | 5,580 | +50 | +0.9% | 36,600 |
| 2024/08/28 | 5,560 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 32,700 |
| 2024/08/27 | 5,480 | 5,570 | 5,450 | 5,540 | +110 | +2% | 39,800 |
| 2024/08/26 | 5,400 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 33,000 |
| 2024/08/23 | 5,270 | 5,360 | 5,270 | 5,340 | +60 | +1.1% | 30,600 |
| 2024/08/22 | 5,340 | 5,340 | 5,250 | 5,280 | -20 | -0.4% | 18,200 |
| 2024/08/21 | 5,270 | 5,330 | 5,270 | 5,300 | +20 | +0.4% | 15,500 |
101～
150
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「グンゼ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グンゼ | 253,900円 | +5.4% | +32.9% | 3.09% | 10.99倍 | 0.68倍 |
|
紳士肌着首位。素材、機能性繊維、電子機能材料、メディカルも成長。不動産事業も手がける |
| ホギメディ | 444,500円 | 0.0% | -15.9% | 1.80% | 50.71倍 | 1.26倍 |
|
医療用不織布首位。手術に必要な消耗品を一括提供するプレミアムキットが主柱。四半期配当 |
| ワールド | 255,700円 | +13.7% | - | 3.13% | 7.85倍 | 1.08倍 |
|
総合アパレル大手。「アンタイトル」他ブランド多数。二次流通、販売代行等も展開。１８年再上場 |
| ＴＳＩ ＨＤ | 108,000円 | +1.0% | -33.5% | 6.02% | 5.02倍 | 0.80倍 |
|
アパレル大手。東京スタイルとサンエーが経営統合。ゴルフウェアや「ナノ・ユニバース」が主力 |
| 東洋紡 | 92,400円 | +5.0% | +65.2% | 4.33% | 31.33倍 | 0.42倍 |
|
液晶やコンデンサー向けフィルム、機能樹脂が柱。診断薬関連やエアバッグ用基布、水処理膜も |
市場注目の銘柄
チャート関連のコラム
