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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 5,330 | 5,360 | 5,300 | 5,300 | -60 | -1.1% | 18,200 |
| 2024/10/22 | 5,390 | 5,410 | 5,330 | 5,360 | -40 | -0.7% | 23,300 |
| 2024/10/21 | 5,440 | 5,440 | 5,390 | 5,400 | -40 | -0.7% | 18,400 |
| 2024/10/18 | 5,450 | 5,480 | 5,420 | 5,440 | -10 | -0.2% | 17,000 |
| 2024/10/17 | 5,500 | 5,530 | 5,450 | 5,450 | -60 | -1.1% | 20,600 |
| 2024/10/16 | 5,540 | 5,590 | 5,510 | 5,510 | -80 | -1.4% | 28,200 |
| 2024/10/15 | 5,550 | 5,620 | 5,510 | 5,590 | +100 | +1.8% | 47,600 |
| 2024/10/11 | 5,510 | 5,520 | 5,460 | 5,490 | -30 | -0.5% | 28,000 |
| 2024/10/10 | 5,580 | 5,580 | 5,510 | 5,520 | -60 | -1.1% | 13,000 |
| 2024/10/09 | 5,520 | 5,580 | 5,520 | 5,580 | +80 | +1.5% | 33,600 |
| 2024/10/08 | 5,450 | 5,520 | 5,450 | 5,500 | -50 | -0.9% | 18,700 |
| 2024/10/07 | 5,560 | 5,560 | 5,500 | 5,550 | +40 | +0.7% | 34,500 |
| 2024/10/04 | 5,490 | 5,550 | 5,490 | 5,510 | +20 | +0.4% | 40,700 |
| 2024/10/03 | 5,560 | 5,590 | 5,490 | 5,490 | +20 | +0.4% | 27,800 |
| 2024/10/02 | 5,610 | 5,610 | 5,470 | 5,470 | -130 | -2.3% | 39,300 |
| 2024/10/01 | 5,600 | 5,620 | 5,570 | 5,600 | -30 | -0.5% | 28,600 |
| 2024/09/30 | 5,610 | 5,660 | 5,600 | 5,630 | -100 | -1.7% | 65,500 |
| 2024/09/27 | 5,780 | 5,780 | 5,690 | 5,730 | +10 | +0.2% | 76,500 |
| 2024/09/26 | 5,660 | 5,730 | 5,640 | 5,720 | +100 | +1.8% | 176,500 |
| 2024/09/25 | 5,630 | 5,660 | 5,560 | 5,620 | +10 | +0.2% | 73,000 |
| 2024/09/24 | 5,600 | 5,660 | 5,590 | 5,610 | +60 | +1.1% | 71,000 |
| 2024/09/20 | 5,530 | 5,590 | 5,500 | 5,550 | +40 | +0.7% | 110,600 |
| 2024/09/19 | 5,510 | 5,530 | 5,480 | 5,510 | ±0 | ±0% | 37,400 |
| 2024/09/18 | 5,550 | 5,570 | 5,450 | 5,510 | +30 | +0.5% | 42,000 |
| 2024/09/17 | 5,490 | 5,540 | 5,450 | 5,480 | +40 | +0.7% | 33,300 |
| 2024/09/13 | 5,500 | 5,500 | 5,410 | 5,440 | -40 | -0.7% | 35,100 |
| 2024/09/12 | 5,480 | 5,530 | 5,440 | 5,480 | +40 | +0.7% | 35,500 |
| 2024/09/11 | 5,600 | 5,600 | 5,410 | 5,440 | -180 | -3.2% | 39,200 |
| 2024/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | +20 | +0.4% | 36,700 |
| 2024/09/09 | 5,500 | 5,640 | 5,480 | 5,600 | +50 | +0.9% | 41,400 |
| 2024/09/06 | 5,630 | 5,650 | 5,530 | 5,550 | -30 | -0.5% | 26,000 |
| 2024/09/05 | 5,510 | 5,650 | 5,510 | 5,580 | +60 | +1.1% | 48,000 |
| 2024/09/04 | 5,540 | 5,610 | 5,500 | 5,520 | -60 | -1.1% | 29,100 |
| 2024/09/03 | 5,590 | 5,610 | 5,560 | 5,580 | +40 | +0.7% | 16,900 |
| 2024/09/02 | 5,570 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 25,700 |
| 2024/08/30 | 5,590 | 5,600 | 5,530 | 5,560 | -20 | -0.4% | 35,500 |
| 2024/08/29 | 5,520 | 5,590 | 5,510 | 5,580 | +50 | +0.9% | 36,600 |
| 2024/08/28 | 5,560 | 5,580 | 5,500 | 5,530 | -10 | -0.2% | 32,700 |
| 2024/08/27 | 5,480 | 5,570 | 5,450 | 5,540 | +110 | +2% | 39,800 |
| 2024/08/26 | 5,400 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 33,000 |
| 2024/08/23 | 5,270 | 5,360 | 5,270 | 5,340 | +60 | +1.1% | 30,600 |
| 2024/08/22 | 5,340 | 5,340 | 5,250 | 5,280 | -20 | -0.4% | 18,200 |
| 2024/08/21 | 5,270 | 5,330 | 5,270 | 5,300 | +20 | +0.4% | 15,500 |
| 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 |
201～
250
件表示中 / 3765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 | 375,000円 | +2.1% | +1.5% | 5.76% | 43.51倍 | 1.02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 |
| セーレン | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.25倍 |
|
自動車用シート材大手、エアバッグも。スポーツ用など衣料ＯＥＭ強い。独自技術で化粧品育成 |
| クラボウ | 816,000円 | -4.4% | -19.4% | 3.46% | 14.31倍 | 1.13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 |
| ホギメディ | 541,000円 | +6.8% | +21.5% | 1.76% | 38.62倍 | 1.57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 | 149,900円 | +5.4% | -0.8% | 2.80% | 12.93倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
