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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 5,060 | 5,120 | 5,020 | 5,050 | -40 | -0.8% | 81,300 |
| 2017/11/14 | 5,160 | 5,160 | 5,070 | 5,090 | -70 | -1.4% | 65,600 |
| 2017/11/13 | 5,220 | 5,220 | 5,130 | 5,160 | -60 | -1.1% | 42,800 |
| 2017/11/10 | 5,100 | 5,250 | 5,100 | 5,220 | +80 | +1.6% | 133,200 |
| 2017/11/09 | 5,130 | 5,270 | 5,090 | 5,140 | +60 | +1.2% | 153,300 |
| 2017/11/08 | 5,230 | 5,240 | 5,050 | 5,080 | -220 | -4.2% | 284,500 |
| 2017/11/07 | 5,440 | 5,520 | 5,300 | 5,300 | -320 | -5.7% | 177,300 |
| 2017/11/06 | 5,680 | 5,820 | 5,560 | 5,620 | +440 | +8.5% | 282,300 |
| 2017/11/02 | 5,140 | 5,220 | 5,110 | 5,180 | +60 | +1.2% | 78,300 |
| 2017/11/01 | 5,200 | 5,200 | 5,100 | 5,120 | -30 | -0.6% | 86,100 |
| 2017/10/31 | 5,180 | 5,190 | 5,140 | 5,150 | -30 | -0.6% | 43,000 |
| 2017/10/30 | 5,200 | 5,210 | 5,150 | 5,180 | -30 | -0.6% | 61,400 |
| 2017/10/27 | 5,200 | 5,220 | 5,180 | 5,210 | +30 | +0.6% | 47,100 |
| 2017/10/26 | 5,160 | 5,220 | 5,150 | 5,180 | -20 | -0.4% | 68,300 |
| 2017/10/25 | 5,220 | 5,260 | 5,180 | 5,200 | -30 | -0.6% | 55,900 |
| 2017/10/24 | 5,220 | 5,260 | 5,220 | 5,230 | -20 | -0.4% | 45,400 |
| 2017/10/23 | 5,260 | 5,290 | 5,230 | 5,250 | ±0 | ±0% | 36,900 |
| 2017/10/20 | 5,320 | 5,320 | 5,240 | 5,250 | -90 | -1.7% | 73,900 |
| 2017/10/19 | 5,280 | 5,380 | 5,250 | 5,340 | +30 | +0.6% | 100,000 |
| 2017/10/18 | 5,270 | 5,340 | 5,230 | 5,310 | +40 | +0.8% | 123,000 |
| 2017/10/17 | 5,180 | 5,290 | 5,160 | 5,270 | +100 | +1.9% | 131,000 |
| 2017/10/16 | 5,060 | 5,180 | 5,040 | 5,170 | +110 | +2.2% | 116,100 |
| 2017/10/13 | 5,060 | 5,080 | 5,030 | 5,060 | -30 | -0.6% | 49,600 |
| 2017/10/12 | 5,100 | 5,120 | 5,070 | 5,090 | -10 | -0.2% | 37,700 |
| 2017/10/11 | 5,110 | 5,110 | 5,050 | 5,100 | ±0 | ±0% | 42,100 |
| 2017/10/10 | 5,060 | 5,110 | 5,050 | 5,100 | +50 | +1% | 48,200 |
| 2017/10/06 | 5,180 | 5,190 | 5,040 | 5,050 | -130 | -2.5% | 81,100 |
| 2017/10/05 | 5,180 | 5,200 | 5,150 | 5,180 | -20 | -0.4% | 43,800 |
| 2017/10/04 | 5,170 | 5,200 | 5,140 | 5,200 | +30 | +0.6% | 56,000 |
| 2017/10/03 | 5,200 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 60,900 |
| 2017/10/02 | 5,160 | 5,240 | 5,150 | 5,170 | +30 | +0.6% | 80,000 |
| 2017/09/29 | 5,160 | 5,170 | 5,100 | 5,140 | -40 | -0.8% | 89,400 |
| 2017/09/28 | 5,120 | 5,190 | 5,080 | 5,180 | +70 | +1.4% | 83,600 |
| 2017/09/27 | 5,150 | 5,150 | 5,020 | 5,110 | +4,604 | +909.9% | 86,500 |
| 2017/09/26 | 503 | 508 | 501 | 506 | +4 | +0.8% | 1,052,000 |
| 2017/09/25 | 497 | 504 | 496 | 502 | +5 | +1% | 854,000 |
1701～
1750
件表示中 / 3586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 | 516,000円 | +5.4% | +32.9% | 3.04% | 11.38倍 | 0.71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 |
| クラボウ | 535,000円 | +1.8% | +6.0% | 2.80% | 12.31倍 | 0.78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 |
| ニッケ | 128,000円 | -2.2% | -0.3% | 2.81% | 11.46倍 | 0.74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 |
| 東洋紡 | 95,000円 | +5.0% | +65.2% | 4.21% | 32.21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 |
| オンワードＨＤ | 52,300円 | +10.7% | +20.5% | 4.59% | 8.60倍 | 0.87倍 |
|
アパレルメーカー大手。「２３区」「自由区」など、中高価格帯ブランド軸。百貨店向け中心に展開 |
市場注目の銘柄
チャート関連のコラム
