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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 303 | 305 | 294 | 297 | -5 | -1.7% | 1,120,000 |
| 2010/10/18 | 302 | 306 | 300 | 302 | +3 | +1% | 1,853,000 |
| 2010/10/15 | 292 | 301 | 291 | 299 | +8 | +2.7% | 1,866,000 |
| 2010/10/14 | 291 | 293 | 289 | 291 | +5 | +1.7% | 898,000 |
| 2010/10/13 | 284 | 290 | 283 | 286 | +6 | +2.1% | 704,000 |
| 2010/10/12 | 289 | 289 | 280 | 280 | -7 | -2.4% | 645,000 |
| 2010/10/08 | 292 | 292 | 287 | 287 | -3 | -1% | 459,000 |
| 2010/10/07 | 290 | 293 | 286 | 290 | +2 | +0.7% | 935,000 |
| 2010/10/06 | 287 | 289 | 285 | 288 | +4 | +1.4% | 600,000 |
| 2010/10/05 | 282 | 287 | 281 | 284 | -1 | -0.4% | 757,000 |
| 2010/10/04 | 286 | 287 | 283 | 285 | +1 | +0.4% | 476,000 |
| 2010/10/01 | 287 | 288 | 283 | 284 | -3 | -1% | 731,000 |
| 2010/09/30 | 286 | 290 | 285 | 287 | +1 | +0.3% | 883,000 |
| 2010/09/29 | 283 | 286 | 282 | 286 | +2 | +0.7% | 690,000 |
| 2010/09/28 | 281 | 284 | 279 | 284 | +3 | +1.1% | 527,000 |
| 2010/09/27 | 278 | 282 | 278 | 281 | +2 | +0.7% | 913,000 |
| 2010/09/24 | 280 | 284 | 278 | 279 | -3 | -1.1% | 556,000 |
| 2010/09/22 | 284 | 287 | 281 | 282 | -1 | -0.4% | 985,000 |
| 2010/09/21 | 283 | 287 | 280 | 283 | +2 | +0.7% | 1,987,000 |
| 2010/09/17 | 274 | 283 | 273 | 281 | +9 | +3.3% | 2,456,000 |
| 2010/09/16 | 277 | 277 | 270 | 272 | -3 | -1.1% | 763,000 |
| 2010/09/15 | 271 | 277 | 270 | 275 | +4 | +1.5% | 683,000 |
| 2010/09/14 | 275 | 279 | 270 | 271 | -1 | -0.4% | 1,799,000 |
| 2010/09/13 | 272 | 274 | 271 | 272 | +2 | +0.7% | 437,000 |
| 2010/09/10 | 268 | 271 | 268 | 270 | +1 | +0.4% | 828,000 |
| 2010/09/09 | 269 | 270 | 268 | 269 | +2 | +0.7% | 611,000 |
| 2010/09/08 | 275 | 275 | 265 | 267 | -13 | -4.6% | 2,150,000 |
| 2010/09/07 | 282 | 282 | 277 | 280 | -2 | -0.7% | 604,000 |
| 2010/09/06 | 276 | 283 | 276 | 282 | +9 | +3.3% | 543,000 |
| 2010/09/03 | 274 | 275 | 273 | 273 | ±0 | ±0% | 251,000 |
| 2010/09/02 | 276 | 276 | 272 | 273 | -1 | -0.4% | 351,000 |
| 2010/09/01 | 275 | 276 | 272 | 274 | -2 | -0.7% | 484,000 |
| 2010/08/31 | 286 | 287 | 275 | 276 | -12 | -4.2% | 447,000 |
| 2010/08/30 | 287 | 290 | 287 | 288 | +3 | +1.1% | 582,000 |
| 2010/08/27 | 280 | 286 | 278 | 285 | +5 | +1.8% | 679,000 |
| 2010/08/26 | 275 | 281 | 275 | 280 | +5 | +1.8% | 721,000 |
| 2010/08/25 | 275 | 278 | 274 | 275 | -4 | -1.4% | 584,000 |
| 2010/08/24 | 280 | 281 | 278 | 279 | -1 | -0.4% | 460,000 |
| 2010/08/23 | 282 | 283 | 280 | 280 | -4 | -1.4% | 462,000 |
| 2010/08/20 | 289 | 289 | 284 | 284 | -5 | -1.7% | 528,000 |
| 2010/08/19 | 287 | 290 | 287 | 289 | +2 | +0.7% | 389,000 |
| 2010/08/18 | 286 | 289 | 284 | 287 | +3 | +1.1% | 637,000 |
| 2010/08/17 | 284 | 285 | 282 | 284 | -1 | -0.4% | 584,000 |
| 2010/08/16 | 281 | 286 | 280 | 285 | +5 | +1.8% | 979,000 |
| 2010/08/13 | 280 | 280 | 278 | 280 | +2 | +0.7% | 216,000 |
| 2010/08/12 | 280 | 280 | 276 | 278 | -7 | -2.5% | 567,000 |
| 2010/08/11 | 286 | 288 | 282 | 285 | -3 | -1% | 614,000 |
| 2010/08/10 | 293 | 295 | 287 | 288 | -4 | -1.4% | 640,000 |
| 2010/08/09 | 289 | 294 | 288 | 292 | +5 | +1.7% | 856,000 |
| 2010/08/06 | 287 | 291 | 287 | 287 | ±0 | ±0% | 1,190,000 |
3451～
3500
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
