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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 4,480 | 4,525 | 4,425 | 4,505 | +30 | +0.7% | 55,800 |
| 2023/10/23 | 4,510 | 4,520 | 4,475 | 4,475 | -55 | -1.2% | 39,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,510 | 4,530 | -10 | -0.2% | 26,800 |
| 2023/10/19 | 4,505 | 4,560 | 4,495 | 4,540 | +5 | +0.1% | 40,600 |
| 2023/10/18 | 4,500 | 4,540 | 4,485 | 4,535 | +20 | +0.4% | 40,500 |
| 2023/10/17 | 4,515 | 4,560 | 4,490 | 4,515 | ±0 | ±0% | 27,600 |
| 2023/10/16 | 4,510 | 4,540 | 4,475 | 4,515 | +5 | +0.1% | 39,600 |
| 2023/10/13 | 4,555 | 4,565 | 4,495 | 4,510 | -35 | -0.8% | 42,400 |
| 2023/10/12 | 4,590 | 4,590 | 4,530 | 4,545 | ±0 | ±0% | 32,700 |
| 2023/10/11 | 4,540 | 4,585 | 4,540 | 4,545 | -25 | -0.5% | 46,000 |
| 2023/10/10 | 4,550 | 4,595 | 4,535 | 4,570 | +100 | +2.2% | 70,300 |
| 2023/10/06 | 4,405 | 4,490 | 4,405 | 4,470 | +60 | +1.4% | 56,800 |
| 2023/10/05 | 4,330 | 4,410 | 4,330 | 4,410 | +75 | +1.7% | 41,000 |
| 2023/10/04 | 4,410 | 4,425 | 4,325 | 4,335 | -135 | -3% | 84,400 |
| 2023/10/03 | 4,505 | 4,535 | 4,460 | 4,470 | -50 | -1.1% | 63,400 |
| 2023/10/02 | 4,525 | 4,605 | 4,515 | 4,520 | +10 | +0.2% | 52,100 |
| 2023/09/29 | 4,515 | 4,570 | 4,495 | 4,510 | -5 | -0.1% | 61,600 |
| 2023/09/28 | 4,560 | 4,575 | 4,500 | 4,515 | -95 | -2.1% | 57,700 |
| 2023/09/27 | 4,555 | 4,630 | 4,530 | 4,610 | +55 | +1.2% | 178,000 |
| 2023/09/26 | 4,580 | 4,580 | 4,555 | 4,555 | -30 | -0.7% | 119,100 |
| 2023/09/25 | 4,550 | 4,590 | 4,525 | 4,585 | +60 | +1.3% | 115,700 |
| 2023/09/22 | 4,525 | 4,535 | 4,480 | 4,525 | -20 | -0.4% | 73,500 |
| 2023/09/21 | 4,545 | 4,580 | 4,525 | 4,545 | +5 | +0.1% | 64,700 |
| 2023/09/20 | 4,620 | 4,620 | 4,540 | 4,540 | -105 | -2.3% | 76,500 |
| 2023/09/19 | 4,655 | 4,670 | 4,600 | 4,645 | -5 | -0.1% | 74,000 |
| 2023/09/15 | 4,640 | 4,660 | 4,625 | 4,650 | +10 | +0.2% | 77,400 |
| 2023/09/14 | 4,620 | 4,655 | 4,620 | 4,640 | +20 | +0.4% | 47,800 |
| 2023/09/13 | 4,665 | 4,665 | 4,610 | 4,620 | -40 | -0.9% | 46,300 |
| 2023/09/12 | 4,595 | 4,670 | 4,595 | 4,660 | +70 | +1.5% | 38,300 |
| 2023/09/11 | 4,585 | 4,620 | 4,560 | 4,590 | +20 | +0.4% | 48,500 |
| 2023/09/08 | 4,560 | 4,590 | 4,550 | 4,570 | -20 | -0.4% | 56,600 |
| 2023/09/07 | 4,555 | 4,600 | 4,550 | 4,590 | +35 | +0.8% | 55,200 |
| 2023/09/06 | 4,570 | 4,595 | 4,550 | 4,555 | -35 | -0.8% | 55,700 |
| 2023/09/05 | 4,585 | 4,600 | 4,555 | 4,590 | +15 | +0.3% | 91,300 |
| 2023/09/04 | 4,555 | 4,595 | 4,555 | 4,575 | +5 | +0.1% | 77,900 |
| 2023/09/01 | 4,590 | 4,590 | 4,550 | 4,570 | -15 | -0.3% | 42,800 |
| 2023/08/31 | 4,545 | 4,600 | 4,535 | 4,585 | +50 | +1.1% | 76,500 |
| 2023/08/30 | 4,505 | 4,540 | 4,505 | 4,535 | -5 | -0.1% | 32,000 |
| 2023/08/29 | 4,540 | 4,570 | 4,530 | 4,540 | +20 | +0.4% | 25,000 |
| 2023/08/28 | 4,505 | 4,525 | 4,490 | 4,520 | +60 | +1.3% | 30,700 |
| 2023/08/25 | 4,485 | 4,495 | 4,450 | 4,460 | -55 | -1.2% | 29,900 |
| 2023/08/24 | 4,495 | 4,520 | 4,480 | 4,515 | +20 | +0.4% | 20,000 |
| 2023/08/23 | 4,465 | 4,500 | 4,455 | 4,495 | +25 | +0.6% | 17,200 |
| 2023/08/22 | 4,490 | 4,490 | 4,450 | 4,470 | -5 | -0.1% | 24,300 |
| 2023/08/21 | 4,450 | 4,505 | 4,450 | 4,475 | +55 | +1.2% | 25,300 |
| 2023/08/18 | 4,440 | 4,465 | 4,410 | 4,420 | -60 | -1.3% | 28,100 |
| 2023/08/17 | 4,460 | 4,485 | 4,410 | 4,480 | +5 | +0.1% | 44,100 |
| 2023/08/16 | 4,495 | 4,495 | 4,460 | 4,475 | -40 | -0.9% | 26,700 |
| 2023/08/15 | 4,595 | 4,615 | 4,505 | 4,515 | -80 | -1.7% | 37,600 |
| 2023/08/14 | 4,600 | 4,635 | 4,580 | 4,595 | -10 | -0.2% | 31,400 |
251～
300
件表示中 / 3571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 | 528,000円 | +5.4% | +32.9% | 2.97% | 11.75倍 | 0.75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 | 454,000円 | +4.5% | +13.1% | 1.76% | 29.58倍 | 1.29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 | 126,700円 | -2.2% | -0.3% | 2.84% | 11.35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 |
| クラボウ | 462,500円 | +1.8% | +6.0% | 2.59% | 10.82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 | 96,000円 | +5.0% | +65.2% | 4.17% | 32.56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
