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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 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 |
| 2018/09/06 | 5,600 | 5,620 | 5,530 | 5,590 | -60 | -1.1% | 67,200 |
| 2018/09/05 | 5,730 | 5,800 | 5,590 | 5,650 | -130 | -2.2% | 82,000 |
| 2018/09/04 | 5,670 | 5,810 | 5,630 | 5,780 | +60 | +1% | 78,800 |
| 2018/09/03 | 5,800 | 5,900 | 5,660 | 5,720 | -90 | -1.5% | 94,200 |
| 2018/08/31 | 5,750 | 5,900 | 5,690 | 5,810 | +20 | +0.3% | 116,000 |
| 2018/08/30 | 5,740 | 5,840 | 5,660 | 5,790 | +70 | +1.2% | 121,100 |
| 2018/08/29 | 5,640 | 5,730 | 5,600 | 5,720 | +90 | +1.6% | 61,100 |
| 2018/08/28 | 5,710 | 5,750 | 5,580 | 5,630 | ±0 | ±0% | 74,200 |
| 2018/08/27 | 5,530 | 5,690 | 5,490 | 5,630 | +180 | +3.3% | 126,800 |
| 2018/08/24 | 5,370 | 5,480 | 5,350 | 5,450 | +150 | +2.8% | 58,800 |
| 2018/08/23 | 5,240 | 5,350 | 5,240 | 5,300 | +30 | +0.6% | 48,900 |
| 2018/08/22 | 5,250 | 5,280 | 5,200 | 5,270 | ±0 | ±0% | 54,400 |
| 2018/08/21 | 5,270 | 5,290 | 5,210 | 5,270 | -30 | -0.6% | 49,700 |
| 2018/08/20 | 5,330 | 5,350 | 5,260 | 5,300 | -10 | -0.2% | 65,100 |
| 2018/08/17 | 5,260 | 5,470 | 5,250 | 5,310 | +150 | +2.9% | 135,200 |
| 2018/08/16 | 5,310 | 5,330 | 5,130 | 5,160 | -220 | -4.1% | 91,800 |
| 2018/08/15 | 5,380 | 5,490 | 5,360 | 5,380 | +10 | +0.2% | 56,500 |
| 2018/08/14 | 5,290 | 5,370 | 5,210 | 5,370 | +80 | +1.5% | 71,900 |
| 2018/08/13 | 5,270 | 5,400 | 5,200 | 5,290 | +10 | +0.2% | 105,500 |
| 2018/08/10 | 5,510 | 5,510 | 5,240 | 5,280 | -200 | -3.6% | 133,700 |
| 2018/08/09 | 5,560 | 5,570 | 5,440 | 5,480 | -90 | -1.6% | 87,100 |
| 2018/08/08 | 5,500 | 5,660 | 5,440 | 5,570 | +40 | +0.7% | 142,700 |
| 2018/08/07 | 5,400 | 5,620 | 5,340 | 5,530 | -10 | -0.2% | 206,900 |
| 2018/08/06 | 5,540 | 5,850 | 5,540 | 5,540 | -1,000 | -15.3% | 395,500 |
| 2018/08/03 | 6,500 | 6,580 | 6,480 | 6,540 | +10 | +0.2% | 58,100 |
| 2018/08/02 | 6,510 | 6,620 | 6,500 | 6,530 | -10 | -0.2% | 61,000 |
| 2018/08/01 | 6,630 | 6,650 | 6,500 | 6,540 | -80 | -1.2% | 63,500 |
| 2018/07/31 | 6,670 | 6,750 | 6,610 | 6,620 | -170 | -2.5% | 67,700 |
| 2018/07/30 | 6,710 | 6,810 | 6,700 | 6,790 | +40 | +0.6% | 30,800 |
| 2018/07/27 | 6,710 | 6,790 | 6,710 | 6,750 | -10 | -0.1% | 33,700 |
| 2018/07/26 | 6,640 | 6,770 | 6,640 | 6,760 | +150 | +2.3% | 29,400 |
| 2018/07/25 | 6,600 | 6,690 | 6,590 | 6,610 | -70 | -1% | 62,700 |
| 2018/07/24 | 6,730 | 6,760 | 6,660 | 6,680 | +50 | +0.8% | 27,700 |
| 2018/07/23 | 6,740 | 6,810 | 6,580 | 6,630 | -210 | -3.1% | 62,400 |
| 2018/07/20 | 6,860 | 6,920 | 6,780 | 6,840 | -30 | -0.4% | 43,600 |
| 2018/07/19 | 6,960 | 6,990 | 6,870 | 6,870 | -110 | -1.6% | 25,400 |
| 2018/07/18 | 6,940 | 7,010 | 6,870 | 6,980 | +60 | +0.9% | 41,000 |
| 2018/07/17 | 6,820 | 6,920 | 6,800 | 6,920 | +30 | +0.4% | 61,500 |
| 2018/07/13 | 6,720 | 6,890 | 6,710 | 6,890 | +140 | +2.1% | 41,900 |
1601～
1650
件表示中 / 3683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 | 251,600円 | +5.4% | +32.9% | 3.12% | 10.89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 |
| ワールド | 262,700円 | +32.9% | +18.0% | 4.04% | 7.99倍 | 1.10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 |
| オンワードＨＤ | 55,600円 | +10.4% | +9.1% | 5.40% | 7.55倍 | 0.90倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
| ＴＳＩ ＨＤ | 105,300円 | -2.3% | +189.0% | 3.80% | 17.32倍 | 0.67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 | 86,000円 | +5.0% | +65.2% | 4.65% | 29.16倍 | 0.39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
