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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 5,280 | 5,320 | 5,240 | 5,280 | +20 | +0.4% | 19,300 |
| 2024/08/19 | 5,300 | 5,340 | 5,260 | 5,260 | -90 | -1.7% | 18,100 |
| 2024/08/16 | 5,340 | 5,350 | 5,290 | 5,350 | +70 | +1.3% | 20,500 |
| 2024/08/15 | 5,290 | 5,300 | 5,230 | 5,280 | -40 | -0.8% | 23,000 |
| 2024/08/14 | 5,250 | 5,320 | 5,230 | 5,320 | +110 | +2.1% | 36,500 |
| 2024/08/13 | 5,200 | 5,240 | 5,140 | 5,210 | +50 | +1% | 25,300 |
| 2024/08/09 | 5,170 | 5,260 | 5,110 | 5,160 | +90 | +1.8% | 63,200 |
| 2024/08/08 | 5,010 | 5,160 | 5,010 | 5,070 | -40 | -0.8% | 56,300 |
| 2024/08/07 | 4,900 | 5,220 | 4,890 | 5,110 | +155 | +3.1% | 72,400 |
| 2024/08/06 | 5,040 | 5,090 | 4,895 | 4,955 | -10 | -0.2% | 91,700 |
| 2024/08/05 | 5,000 | 5,300 | 4,905 | 4,965 | -395 | -7.4% | 153,800 |
| 2024/08/02 | 5,410 | 5,480 | 5,160 | 5,360 | -60 | -1.1% | 124,900 |
| 2024/08/01 | 5,500 | 5,520 | 5,370 | 5,420 | -170 | -3% | 36,900 |
| 2024/07/31 | 5,450 | 5,610 | 5,450 | 5,590 | +90 | +1.6% | 24,200 |
| 2024/07/30 | 5,560 | 5,560 | 5,460 | 5,500 | -90 | -1.6% | 25,300 |
| 2024/07/29 | 5,540 | 5,610 | 5,510 | 5,590 | +110 | +2% | 27,200 |
| 2024/07/26 | 5,550 | 5,550 | 5,450 | 5,480 | -10 | -0.2% | 32,000 |
| 2024/07/25 | 5,500 | 5,510 | 5,420 | 5,490 | -50 | -0.9% | 45,600 |
| 2024/07/24 | 5,550 | 5,600 | 5,530 | 5,540 | -10 | -0.2% | 28,700 |
| 2024/07/23 | 5,540 | 5,560 | 5,520 | 5,550 | +20 | +0.4% | 18,000 |
| 2024/07/22 | 5,570 | 5,600 | 5,500 | 5,530 | -50 | -0.9% | 26,400 |
| 2024/07/19 | 5,560 | 5,580 | 5,520 | 5,580 | +20 | +0.4% | 22,700 |
| 2024/07/18 | 5,570 | 5,640 | 5,550 | 5,560 | -30 | -0.5% | 28,200 |
| 2024/07/17 | 5,640 | 5,640 | 5,580 | 5,590 | -70 | -1.2% | 36,600 |
| 2024/07/16 | 5,670 | 5,680 | 5,620 | 5,660 | +30 | +0.5% | 22,900 |
| 2024/07/12 | 5,560 | 5,650 | 5,560 | 5,630 | +70 | +1.3% | 36,900 |
| 2024/07/11 | 5,670 | 5,680 | 5,540 | 5,560 | -40 | -0.7% | 36,800 |
| 2024/07/10 | 5,500 | 5,610 | 5,500 | 5,600 | +70 | +1.3% | 51,200 |
| 2024/07/09 | 5,530 | 5,580 | 5,530 | 5,530 | +30 | +0.5% | 27,100 |
| 2024/07/08 | 5,590 | 5,590 | 5,480 | 5,500 | -60 | -1.1% | 39,900 |
| 2024/07/05 | 5,660 | 5,670 | 5,550 | 5,560 | -80 | -1.4% | 24,700 |
| 2024/07/04 | 5,660 | 5,690 | 5,600 | 5,640 | -30 | -0.5% | 32,700 |
| 2024/07/03 | 5,670 | 5,690 | 5,650 | 5,670 | -10 | -0.2% | 34,400 |
| 2024/07/02 | 5,650 | 5,720 | 5,630 | 5,680 | +30 | +0.5% | 29,700 |
| 2024/07/01 | 5,750 | 5,750 | 5,650 | 5,650 | -110 | -1.9% | 33,900 |
| 2024/06/28 | 5,870 | 5,870 | 5,700 | 5,760 | -70 | -1.2% | 61,100 |
| 2024/06/27 | 5,800 | 5,830 | 5,750 | 5,830 | +80 | +1.4% | 37,800 |
| 2024/06/26 | 5,690 | 5,770 | 5,690 | 5,750 | +70 | +1.2% | 45,200 |
| 2024/06/25 | 5,680 | 5,720 | 5,650 | 5,680 | +20 | +0.4% | 20,400 |
| 2024/06/24 | 5,710 | 5,710 | 5,660 | 5,660 | -10 | -0.2% | 14,700 |
| 2024/06/21 | 5,690 | 5,740 | 5,650 | 5,670 | -10 | -0.2% | 73,000 |
| 2024/06/20 | 5,670 | 5,730 | 5,630 | 5,680 | +10 | +0.2% | 31,900 |
| 2024/06/19 | 5,670 | 5,750 | 5,650 | 5,670 | -30 | -0.5% | 37,500 |
| 2024/06/18 | 5,750 | 5,750 | 5,670 | 5,700 | -10 | -0.2% | 25,900 |
| 2024/06/17 | 5,680 | 5,730 | 5,600 | 5,710 | -10 | -0.2% | 35,400 |
| 2024/06/14 | 5,670 | 5,780 | 5,670 | 5,720 | -30 | -0.5% | 62,500 |
| 2024/06/13 | 5,700 | 5,780 | 5,660 | 5,750 | +80 | +1.4% | 66,200 |
| 2024/06/12 | 5,620 | 5,690 | 5,600 | 5,670 | +60 | +1.1% | 48,900 |
| 2024/06/11 | 5,570 | 5,660 | 5,550 | 5,610 | +40 | +0.7% | 36,200 |
| 2024/06/10 | 5,650 | 5,700 | 5,540 | 5,570 | -130 | -2.3% | 76,300 |
151～
200
件表示中 / 3672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 | 253,900円 | +5.4% | +32.9% | 3.09% | 10.99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 |
| ホギメディ | 444,500円 | 0.0% | -15.9% | 1.80% | 50.71倍 | 1.26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 |
| ワールド | 255,700円 | +13.7% | - | 3.13% | 7.85倍 | 1.08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 |
| ＴＳＩ ＨＤ | 108,000円 | +1.0% | -33.5% | 6.02% | 5.02倍 | 0.80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 | 92,400円 | +5.0% | +65.2% | 4.33% | 31.33倍 | 0.42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
