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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 6,580 | 7,080 | 6,540 | 6,770 | +360 | +5.6% | 319,800 |
| 2018/01/30 | 6,540 | 6,550 | 6,380 | 6,410 | -170 | -2.6% | 61,600 |
| 2018/01/29 | 6,540 | 6,630 | 6,520 | 6,580 | +20 | +0.3% | 44,000 |
| 2018/01/26 | 6,580 | 6,620 | 6,530 | 6,560 | -60 | -0.9% | 49,800 |
| 2018/01/25 | 6,540 | 6,650 | 6,460 | 6,620 | +30 | +0.5% | 123,300 |
| 2018/01/24 | 6,700 | 6,700 | 6,580 | 6,590 | -140 | -2.1% | 54,500 |
| 2018/01/23 | 6,750 | 6,790 | 6,680 | 6,730 | -10 | -0.1% | 66,000 |
| 2018/01/22 | 6,780 | 6,780 | 6,660 | 6,740 | -40 | -0.6% | 61,000 |
| 2018/01/19 | 6,590 | 6,780 | 6,550 | 6,780 | +170 | +2.6% | 114,900 |
| 2018/01/18 | 6,650 | 6,670 | 6,550 | 6,610 | -50 | -0.8% | 117,300 |
| 2018/01/17 | 6,690 | 6,730 | 6,640 | 6,660 | -30 | -0.4% | 44,700 |
| 2018/01/16 | 6,660 | 6,730 | 6,600 | 6,690 | +20 | +0.3% | 84,900 |
| 2018/01/15 | 6,750 | 6,770 | 6,660 | 6,670 | -80 | -1.2% | 49,000 |
| 2018/01/12 | 6,800 | 6,840 | 6,730 | 6,750 | -50 | -0.7% | 66,200 |
| 2018/01/11 | 6,700 | 6,820 | 6,700 | 6,800 | +60 | +0.9% | 72,900 |
| 2018/01/10 | 6,590 | 6,790 | 6,590 | 6,740 | +90 | +1.4% | 98,400 |
| 2018/01/09 | 6,540 | 6,660 | 6,540 | 6,650 | +10 | +0.2% | 67,800 |
| 2018/01/05 | 6,590 | 6,700 | 6,480 | 6,640 | +70 | +1.1% | 103,900 |
| 2018/01/04 | 6,400 | 6,600 | 6,400 | 6,570 | +120 | +1.9% | 91,500 |
| 2017/12/29 | 6,540 | 6,580 | 6,430 | 6,450 | -70 | -1.1% | 31,500 |
| 2017/12/28 | 6,440 | 6,550 | 6,400 | 6,520 | +40 | +0.6% | 94,800 |
| 2017/12/27 | 6,480 | 6,560 | 6,400 | 6,480 | +20 | +0.3% | 43,600 |
| 2017/12/26 | 6,400 | 6,580 | 6,400 | 6,460 | +160 | +2.5% | 174,600 |
| 2017/12/25 | 6,260 | 6,390 | 6,210 | 6,300 | +130 | +2.1% | 135,700 |
| 2017/12/22 | 6,160 | 6,210 | 6,110 | 6,170 | -30 | -0.5% | 72,300 |
| 2017/12/21 | 6,100 | 6,250 | 6,020 | 6,200 | +10 | +0.2% | 76,800 |
| 2017/12/20 | 5,950 | 6,280 | 5,940 | 6,190 | +260 | +4.4% | 163,800 |
| 2017/12/19 | 5,870 | 6,000 | 5,840 | 5,930 | +30 | +0.5% | 96,900 |
| 2017/12/18 | 5,890 | 5,970 | 5,860 | 5,900 | +50 | +0.9% | 59,200 |
| 2017/12/15 | 5,840 | 5,900 | 5,810 | 5,850 | -40 | -0.7% | 59,100 |
| 2017/12/14 | 5,820 | 5,910 | 5,800 | 5,890 | +80 | +1.4% | 57,800 |
| 2017/12/13 | 5,840 | 5,860 | 5,770 | 5,810 | -40 | -0.7% | 36,400 |
| 2017/12/12 | 5,860 | 5,860 | 5,770 | 5,850 | +60 | +1% | 54,500 |
| 2017/12/11 | 5,940 | 5,940 | 5,740 | 5,790 | -140 | -2.4% | 60,600 |
| 2017/12/08 | 5,660 | 5,950 | 5,640 | 5,930 | +220 | +3.9% | 138,300 |
| 2017/12/07 | 5,690 | 5,750 | 5,680 | 5,710 | +40 | +0.7% | 40,700 |
| 2017/12/06 | 5,720 | 5,780 | 5,650 | 5,670 | -30 | -0.5% | 62,000 |
| 2017/12/05 | 5,670 | 5,720 | 5,610 | 5,700 | +40 | +0.7% | 51,600 |
| 2017/12/04 | 5,880 | 5,880 | 5,660 | 5,660 | -210 | -3.6% | 82,000 |
| 2017/12/01 | 5,900 | 5,900 | 5,820 | 5,870 | -10 | -0.2% | 52,800 |
| 2017/11/30 | 5,770 | 5,880 | 5,700 | 5,880 | +110 | +1.9% | 130,300 |
| 2017/11/29 | 5,570 | 5,830 | 5,520 | 5,770 | +160 | +2.9% | 129,300 |
| 2017/11/28 | 5,510 | 5,650 | 5,460 | 5,610 | +100 | +1.8% | 73,000 |
| 2017/11/27 | 5,480 | 5,540 | 5,450 | 5,510 | +50 | +0.9% | 65,400 |
| 2017/11/24 | 5,390 | 5,490 | 5,380 | 5,460 | +30 | +0.6% | 61,000 |
| 2017/11/22 | 5,330 | 5,430 | 5,320 | 5,430 | +120 | +2.3% | 66,200 |
| 2017/11/21 | 5,300 | 5,340 | 5,280 | 5,310 | +10 | +0.2% | 25,400 |
| 2017/11/20 | 5,150 | 5,330 | 5,150 | 5,300 | +130 | +2.5% | 77,800 |
| 2017/11/17 | 5,230 | 5,240 | 5,140 | 5,170 | +10 | +0.2% | 64,600 |
| 2017/11/16 | 5,000 | 5,200 | 5,000 | 5,160 | +110 | +2.2% | 59,300 |
1651～
1700
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
