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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,420 | 4,425 | 4,350 | 4,355 | -90 | -2% | 54,700 |
| 2018/11/19 | 4,415 | 4,470 | 4,415 | 4,445 | +25 | +0.6% | 41,700 |
| 2018/11/16 | 4,530 | 4,565 | 4,420 | 4,420 | -110 | -2.4% | 50,400 |
| 2018/11/15 | 4,470 | 4,530 | 4,425 | 4,530 | +30 | +0.7% | 54,400 |
| 2018/11/14 | 4,440 | 4,545 | 4,440 | 4,500 | +65 | +1.5% | 66,600 |
| 2018/11/13 | 4,550 | 4,550 | 4,405 | 4,435 | -180 | -3.9% | 147,500 |
| 2018/11/12 | 4,665 | 4,695 | 4,605 | 4,615 | -50 | -1.1% | 77,500 |
| 2018/11/09 | 4,675 | 4,705 | 4,605 | 4,665 | -20 | -0.4% | 149,000 |
| 2018/11/08 | 4,670 | 4,710 | 4,645 | 4,685 | ±0 | ±0% | 110,400 |
| 2018/11/07 | 4,745 | 4,770 | 4,650 | 4,685 | +5 | +0.1% | 114,200 |
| 2018/11/06 | 4,940 | 4,950 | 4,605 | 4,680 | -310 | -6.2% | 214,300 |
| 2018/11/05 | 4,965 | 5,030 | 4,880 | 4,990 | +30 | +0.6% | 104,000 |
| 2018/11/02 | 4,970 | 5,040 | 4,920 | 4,960 | -30 | -0.6% | 93,900 |
| 2018/11/01 | 5,020 | 5,100 | 4,970 | 4,990 | -20 | -0.4% | 84,000 |
| 2018/10/31 | 4,755 | 5,020 | 4,755 | 5,010 | +230 | +4.8% | 54,000 |
| 2018/10/30 | 4,580 | 4,800 | 4,580 | 4,780 | +140 | +3% | 135,400 |
| 2018/10/29 | 4,700 | 4,755 | 4,620 | 4,640 | -65 | -1.4% | 77,200 |
| 2018/10/26 | 4,875 | 4,875 | 4,655 | 4,705 | -135 | -2.8% | 120,400 |
| 2018/10/25 | 4,985 | 5,000 | 4,825 | 4,840 | -270 | -5.3% | 88,600 |
| 2018/10/24 | 5,050 | 5,140 | 4,990 | 5,110 | +60 | +1.2% | 63,700 |
| 2018/10/23 | 5,100 | 5,100 | 5,040 | 5,050 | -90 | -1.8% | 47,600 |
| 2018/10/22 | 5,110 | 5,160 | 5,030 | 5,140 | -10 | -0.2% | 73,200 |
| 2018/10/19 | 5,180 | 5,200 | 5,110 | 5,150 | -60 | -1.2% | 47,700 |
| 2018/10/18 | 5,230 | 5,270 | 5,200 | 5,210 | -70 | -1.3% | 33,800 |
| 2018/10/17 | 5,260 | 5,320 | 5,240 | 5,280 | +90 | +1.7% | 68,400 |
| 2018/10/16 | 5,170 | 5,210 | 5,150 | 5,190 | +10 | +0.2% | 76,100 |
| 2018/10/15 | 5,240 | 5,250 | 5,160 | 5,180 | -80 | -1.5% | 88,700 |
| 2018/10/12 | 5,200 | 5,320 | 5,200 | 5,260 | +30 | +0.6% | 80,500 |
| 2018/10/11 | 5,240 | 5,330 | 5,190 | 5,230 | -170 | -3.1% | 107,700 |
| 2018/10/10 | 5,310 | 5,420 | 5,250 | 5,400 | +100 | +1.9% | 72,100 |
| 2018/10/09 | 5,400 | 5,420 | 5,270 | 5,300 | -180 | -3.3% | 76,500 |
| 2018/10/05 | 5,490 | 5,530 | 5,460 | 5,480 | -20 | -0.4% | 53,000 |
| 2018/10/04 | 5,600 | 5,600 | 5,450 | 5,500 | -10 | -0.2% | 47,900 |
| 2018/10/03 | 5,600 | 5,630 | 5,500 | 5,510 | -60 | -1.1% | 46,700 |
| 2018/10/02 | 5,720 | 5,750 | 5,570 | 5,570 | -120 | -2.1% | 89,000 |
| 2018/10/01 | 5,700 | 5,740 | 5,650 | 5,690 | -30 | -0.5% | 54,100 |
| 2018/09/28 | 5,730 | 5,830 | 5,720 | 5,720 | +10 | +0.2% | 51,100 |
| 2018/09/27 | 5,800 | 5,830 | 5,700 | 5,710 | -100 | -1.7% | 59,100 |
| 2018/09/26 | 5,630 | 5,850 | 5,610 | 5,810 | +230 | +4.1% | 99,600 |
| 2018/09/25 | 5,440 | 5,580 | 5,360 | 5,580 | +140 | +2.6% | 165,600 |
| 2018/09/21 | 5,610 | 5,620 | 5,420 | 5,440 | -180 | -3.2% | 169,700 |
| 2018/09/20 | 5,750 | 5,750 | 5,560 | 5,620 | -170 | -2.9% | 121,900 |
| 2018/09/19 | 5,790 | 5,840 | 5,750 | 5,790 | +50 | +0.9% | 78,500 |
| 2018/09/18 | 5,550 | 5,770 | 5,470 | 5,740 | +190 | +3.4% | 104,400 |
| 2018/09/14 | 5,530 | 5,630 | 5,510 | 5,550 | +100 | +1.8% | 69,800 |
| 2018/09/13 | 5,380 | 5,560 | 5,380 | 5,450 | +60 | +1.1% | 54,900 |
| 2018/09/12 | 5,340 | 5,400 | 5,300 | 5,390 | +120 | +2.3% | 58,400 |
| 2018/09/11 | 5,310 | 5,370 | 5,220 | 5,270 | -50 | -0.9% | 108,200 |
| 2018/09/10 | 5,390 | 5,400 | 5,300 | 5,320 | -110 | -2% | 70,700 |
| 2018/09/07 | 5,520 | 5,530 | 5,390 | 5,430 | -160 | -2.9% | 49,800 |
1451～
1500
件表示中 / 3572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 | 523,000円 | +5.4% | +32.9% | 3.00% | 11.64倍 | 0.74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 | 451,500円 | +4.5% | +13.1% | 1.77% | 29.41倍 | 1.28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 |
| ニッケ | 126,200円 | -2.2% | -0.3% | 2.85% | 11.30倍 | 0.73倍 |
|
羊毛紡織の有力会社ながら利益柱は商業施設賃貸。スポーツや介護施設、売電などへも展開 |
| クラボウ | 458,000円 | +1.8% | +6.0% | 2.62% | 10.71倍 | 0.69倍 |
|
綿紡績大手。半導体製造装置向け樹脂など化成品拡大、バイオも手がける。不動産賃貸に厚み |
| 東洋紡 | 96,400円 | +5.0% | +65.2% | 4.15% | 32.69倍 | 0.43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
