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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 6,220 | 6,420 | 6,170 | 6,340 | +140 | +2.3% | 68,200 |
| 2018/04/12 | 6,140 | 6,230 | 6,120 | 6,200 | +80 | +1.3% | 37,400 |
| 2018/04/11 | 6,220 | 6,260 | 6,060 | 6,120 | -150 | -2.4% | 57,200 |
| 2018/04/10 | 6,320 | 6,420 | 6,250 | 6,270 | -140 | -2.2% | 63,200 |
| 2018/04/09 | 6,410 | 6,460 | 6,310 | 6,410 | -60 | -0.9% | 81,900 |
| 2018/04/06 | 6,300 | 6,550 | 6,280 | 6,470 | +300 | +4.9% | 187,900 |
| 2018/04/05 | 6,200 | 6,200 | 6,120 | 6,170 | +10 | +0.2% | 41,200 |
| 2018/04/04 | 5,950 | 6,200 | 5,950 | 6,160 | +200 | +3.4% | 55,400 |
| 2018/04/03 | 5,940 | 5,990 | 5,910 | 5,960 | -110 | -1.8% | 40,500 |
| 2018/04/02 | 6,050 | 6,110 | 6,010 | 6,070 | +40 | +0.7% | 48,700 |
| 2018/03/30 | 6,110 | 6,110 | 5,970 | 6,030 | +10 | +0.2% | 35,500 |
| 2018/03/29 | 6,120 | 6,130 | 5,960 | 6,020 | -80 | -1.3% | 50,400 |
| 2018/03/28 | 5,900 | 6,110 | 5,850 | 6,100 | +70 | +1.2% | 72,900 |
| 2018/03/27 | 5,970 | 6,070 | 5,930 | 6,030 | +160 | +2.7% | 59,800 |
| 2018/03/26 | 5,670 | 5,880 | 5,580 | 5,870 | +110 | +1.9% | 85,400 |
| 2018/03/23 | 5,880 | 5,960 | 5,750 | 5,760 | -300 | -5% | 49,700 |
| 2018/03/22 | 5,890 | 6,100 | 5,870 | 6,060 | +160 | +2.7% | 75,400 |
| 2018/03/20 | 5,990 | 5,990 | 5,890 | 5,900 | -160 | -2.6% | 35,300 |
| 2018/03/19 | 5,920 | 6,100 | 5,810 | 6,060 | +40 | +0.7% | 96,200 |
| 2018/03/16 | 6,050 | 6,070 | 6,000 | 6,020 | -20 | -0.3% | 38,000 |
| 2018/03/15 | 6,110 | 6,110 | 5,940 | 6,040 | -100 | -1.6% | 59,600 |
| 2018/03/14 | 6,190 | 6,200 | 6,110 | 6,140 | -50 | -0.8% | 28,600 |
| 2018/03/13 | 6,170 | 6,200 | 6,090 | 6,190 | -10 | -0.2% | 38,000 |
| 2018/03/12 | 6,300 | 6,300 | 6,130 | 6,200 | -10 | -0.2% | 49,300 |
| 2018/03/09 | 6,390 | 6,450 | 6,180 | 6,210 | -50 | -0.8% | 103,500 |
| 2018/03/08 | 6,190 | 6,330 | 6,140 | 6,260 | +130 | +2.1% | 110,900 |
| 2018/03/07 | 6,100 | 6,230 | 6,100 | 6,130 | +80 | +1.3% | 124,800 |
| 2018/03/06 | 5,850 | 6,070 | 5,830 | 6,050 | +300 | +5.2% | 73,100 |
| 2018/03/05 | 5,780 | 5,830 | 5,680 | 5,750 | -120 | -2% | 77,800 |
| 2018/03/02 | 5,710 | 5,930 | 5,710 | 5,870 | +100 | +1.7% | 59,300 |
| 2018/03/01 | 5,880 | 5,880 | 5,730 | 5,770 | -210 | -3.5% | 65,700 |
| 2018/02/28 | 5,840 | 6,080 | 5,840 | 5,980 | +90 | +1.5% | 100,600 |
| 2018/02/27 | 5,910 | 5,910 | 5,830 | 5,890 | +60 | +1% | 29,500 |
| 2018/02/26 | 5,950 | 5,960 | 5,810 | 5,830 | -50 | -0.9% | 33,100 |
| 2018/02/23 | 5,770 | 5,940 | 5,770 | 5,880 | +100 | +1.7% | 46,800 |
| 2018/02/22 | 5,850 | 5,870 | 5,770 | 5,780 | -80 | -1.4% | 27,500 |
| 2018/02/21 | 5,830 | 5,930 | 5,820 | 5,860 | ±0 | ±0% | 59,500 |
| 2018/02/20 | 5,930 | 5,930 | 5,820 | 5,860 | -90 | -1.5% | 44,000 |
| 2018/02/19 | 5,880 | 5,960 | 5,880 | 5,950 | +110 | +1.9% | 33,000 |
| 2018/02/16 | 5,850 | 5,940 | 5,830 | 5,840 | ±0 | ±0% | 47,400 |
| 2018/02/15 | 5,830 | 5,960 | 5,830 | 5,840 | +10 | +0.2% | 80,000 |
| 2018/02/14 | 5,990 | 6,010 | 5,790 | 5,830 | -200 | -3.3% | 102,600 |
| 2018/02/13 | 6,150 | 6,250 | 6,000 | 6,030 | -30 | -0.5% | 82,300 |
| 2018/02/09 | 5,920 | 6,070 | 5,910 | 6,060 | -40 | -0.7% | 59,000 |
| 2018/02/08 | 6,000 | 6,140 | 6,000 | 6,100 | +100 | +1.7% | 79,200 |
| 2018/02/07 | 6,320 | 6,370 | 5,980 | 6,000 | -180 | -2.9% | 101,700 |
| 2018/02/06 | 6,100 | 6,330 | 5,990 | 6,180 | -490 | -7.3% | 222,300 |
| 2018/02/05 | 6,760 | 6,810 | 6,650 | 6,670 | -190 | -2.8% | 109,000 |
| 2018/02/02 | 6,810 | 6,940 | 6,800 | 6,860 | +80 | +1.2% | 73,700 |
| 2018/02/01 | 6,800 | 6,830 | 6,590 | 6,780 | +10 | +0.1% | 124,700 |
1601～
1650
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
