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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,160 | 5,220 | 5,130 | 5,150 | ±0 | ±0% | 92,200 |
| 2024/01/11 | 5,150 | 5,180 | 5,130 | 5,150 | +40 | +0.8% | 63,400 |
| 2024/01/10 | 5,110 | 5,150 | 5,110 | 5,110 | -20 | -0.4% | 42,400 |
| 2024/01/09 | 5,070 | 5,170 | 5,070 | 5,130 | +50 | +1% | 49,200 |
| 2024/01/05 | 5,100 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 32,000 |
| 2024/01/04 | 5,000 | 5,100 | 5,000 | 5,090 | +90 | +1.8% | 40,100 |
| 2023/12/29 | 4,995 | 5,020 | 4,970 | 5,000 | -10 | -0.2% | 35,500 |
| 2023/12/28 | 5,030 | 5,030 | 4,960 | 5,010 | -20 | -0.4% | 43,600 |
| 2023/12/27 | 4,900 | 5,030 | 4,900 | 5,030 | +115 | +2.3% | 61,000 |
| 2023/12/26 | 4,955 | 4,970 | 4,910 | 4,915 | -30 | -0.6% | 35,200 |
| 2023/12/25 | 5,060 | 5,060 | 4,945 | 4,945 | -105 | -2.1% | 43,800 |
| 2023/12/22 | 5,000 | 5,080 | 5,000 | 5,050 | +65 | +1.3% | 60,900 |
| 2023/12/21 | 4,990 | 5,030 | 4,975 | 4,985 | -25 | -0.5% | 58,200 |
| 2023/12/20 | 5,110 | 5,120 | 5,010 | 5,010 | -60 | -1.2% | 56,700 |
| 2023/12/19 | 5,220 | 5,230 | 5,050 | 5,070 | -150 | -2.9% | 127,300 |
| 2023/12/18 | 5,120 | 5,240 | 5,090 | 5,220 | +80 | +1.6% | 107,800 |
| 2023/12/15 | 5,150 | 5,180 | 5,120 | 5,140 | -10 | -0.2% | 106,400 |
| 2023/12/14 | 5,240 | 5,240 | 5,150 | 5,150 | -80 | -1.5% | 66,100 |
| 2023/12/13 | 5,210 | 5,270 | 5,200 | 5,230 | +50 | +1% | 64,700 |
| 2023/12/12 | 5,220 | 5,220 | 5,150 | 5,180 | -30 | -0.6% | 63,100 |
| 2023/12/11 | 5,220 | 5,250 | 5,150 | 5,210 | ±0 | ±0% | 87,000 |
| 2023/12/08 | 5,170 | 5,230 | 5,150 | 5,210 | +120 | +2.4% | 121,300 |
| 2023/12/07 | 5,000 | 5,130 | 4,980 | 5,090 | +70 | +1.4% | 77,800 |
| 2023/12/06 | 4,870 | 5,030 | 4,860 | 5,020 | +175 | +3.6% | 80,000 |
| 2023/12/05 | 4,800 | 4,870 | 4,795 | 4,845 | +30 | +0.6% | 57,600 |
| 2023/12/04 | 4,795 | 4,815 | 4,765 | 4,815 | +20 | +0.4% | 53,700 |
| 2023/12/01 | 4,870 | 4,875 | 4,775 | 4,795 | -5 | -0.1% | 65,200 |
| 2023/11/30 | 4,825 | 4,840 | 4,775 | 4,800 | -50 | -1% | 80,800 |
| 2023/11/29 | 4,920 | 4,945 | 4,850 | 4,850 | -80 | -1.6% | 68,600 |
| 2023/11/28 | 4,830 | 4,950 | 4,820 | 4,930 | +125 | +2.6% | 131,600 |
| 2023/11/27 | 4,780 | 4,825 | 4,780 | 4,805 | +15 | +0.3% | 75,100 |
| 2023/11/24 | 4,795 | 4,805 | 4,755 | 4,790 | +5 | +0.1% | 31,600 |
| 2023/11/22 | 4,755 | 4,795 | 4,755 | 4,785 | +25 | +0.5% | 30,500 |
| 2023/11/21 | 4,725 | 4,780 | 4,715 | 4,760 | -10 | -0.2% | 41,400 |
| 2023/11/20 | 4,810 | 4,850 | 4,770 | 4,770 | -40 | -0.8% | 33,700 |
| 2023/11/17 | 4,765 | 4,810 | 4,745 | 4,810 | +50 | +1.1% | 31,900 |
| 2023/11/16 | 4,760 | 4,770 | 4,735 | 4,760 | ±0 | ±0% | 27,300 |
| 2023/11/15 | 4,770 | 4,795 | 4,745 | 4,760 | -5 | -0.1% | 43,300 |
| 2023/11/14 | 4,790 | 4,805 | 4,755 | 4,765 | -45 | -0.9% | 31,800 |
| 2023/11/13 | 4,845 | 4,855 | 4,795 | 4,810 | -25 | -0.5% | 32,200 |
| 2023/11/10 | 4,810 | 4,840 | 4,785 | 4,835 | -5 | -0.1% | 37,200 |
| 2023/11/09 | 4,780 | 4,840 | 4,775 | 4,840 | +65 | +1.4% | 53,100 |
| 2023/11/08 | 4,760 | 4,785 | 4,735 | 4,775 | +20 | +0.4% | 55,700 |
| 2023/11/07 | 4,690 | 4,755 | 4,660 | 4,755 | +10 | +0.2% | 70,500 |
| 2023/11/06 | 4,650 | 4,805 | 4,650 | 4,745 | +235 | +5.2% | 166,900 |
| 2023/11/02 | 4,545 | 4,565 | 4,490 | 4,510 | -35 | -0.8% | 41,500 |
| 2023/11/01 | 4,560 | 4,565 | 4,520 | 4,545 | +30 | +0.7% | 30,800 |
| 2023/10/31 | 4,410 | 4,530 | 4,410 | 4,515 | +115 | +2.6% | 63,000 |
| 2023/10/30 | 4,480 | 4,480 | 4,385 | 4,400 | -120 | -2.7% | 37,700 |
| 2023/10/27 | 4,510 | 4,520 | 4,465 | 4,520 | +65 | +1.5% | 35,400 |
301～
350
件表示中 / 3673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 | 246,700円 | +5.4% | +32.9% | 3.18% | 10.68倍 | 0.66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 |
| ワールド | 259,500円 | +32.9% | +18.0% | 4.08% | 7.89倍 | 1.09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 |
| オンワードＨＤ | 54,400円 | +10.4% | +9.1% | 5.51% | 7.38倍 | 0.88倍 |
|
アパレル大手。百貨店、ＳＣ向けに展開。「２３区」「Ｊ．プレス」など、中高価格帯ブランド軸 |
| ＴＳＩ ＨＤ | 105,300円 | +1.0% | -33.5% | 6.17% | 4.90倍 | 0.77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 | 89,500円 | +5.0% | +65.2% | 4.47% | 30.35倍 | 0.41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
