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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 280 | 282 | 276 | 278 | -4 | -1.4% | 340,000 |
| 2010/07/15 | 283 | 285 | 282 | 282 | -4 | -1.4% | 227,000 |
| 2010/07/14 | 285 | 288 | 284 | 286 | +4 | +1.4% | 302,000 |
| 2010/07/13 | 284 | 286 | 282 | 282 | -2 | -0.7% | 227,000 |
| 2010/07/12 | 283 | 287 | 283 | 284 | +1 | +0.4% | 217,000 |
| 2010/07/09 | 286 | 286 | 283 | 283 | -2 | -0.7% | 204,000 |
| 2010/07/08 | 285 | 287 | 283 | 285 | +4 | +1.4% | 454,000 |
| 2010/07/07 | 282 | 287 | 280 | 281 | -1 | -0.4% | 618,000 |
| 2010/07/06 | 281 | 283 | 278 | 282 | -4 | -1.4% | 694,000 |
| 2010/07/05 | 288 | 290 | 286 | 286 | +6 | +2.1% | 478,000 |
| 2010/07/02 | 279 | 280 | 278 | 280 | +2 | +0.7% | 410,000 |
| 2010/07/01 | 280 | 283 | 278 | 278 | -2 | -0.7% | 469,000 |
| 2010/06/30 | 283 | 284 | 280 | 280 | -3 | -1.1% | 609,000 |
| 2010/06/29 | 284 | 288 | 283 | 283 | -1 | -0.4% | 374,000 |
| 2010/06/28 | 289 | 289 | 284 | 284 | -2 | -0.7% | 440,000 |
| 2010/06/25 | 294 | 294 | 286 | 286 | -8 | -2.7% | 845,000 |
| 2010/06/24 | 296 | 298 | 294 | 294 | -3 | -1% | 547,000 |
| 2010/06/23 | 301 | 302 | 296 | 297 | -8 | -2.6% | 526,000 |
| 2010/06/22 | 308 | 308 | 303 | 305 | -3 | -1% | 745,000 |
| 2010/06/21 | 307 | 309 | 305 | 308 | +6 | +2% | 561,000 |
| 2010/06/18 | 303 | 306 | 300 | 302 | -1 | -0.3% | 920,000 |
| 2010/06/17 | 314 | 315 | 302 | 303 | +9 | +3.1% | 2,261,000 |
| 2010/06/16 | 294 | 295 | 291 | 294 | +3 | +1% | 386,000 |
| 2010/06/15 | 293 | 294 | 290 | 291 | -1 | -0.3% | 335,000 |
| 2010/06/14 | 291 | 294 | 291 | 292 | +1 | +0.3% | 342,000 |
| 2010/06/11 | 290 | 294 | 289 | 291 | +2 | +0.7% | 763,000 |
| 2010/06/10 | 284 | 290 | 283 | 289 | +5 | +1.8% | 434,000 |
| 2010/06/09 | 287 | 289 | 283 | 284 | -6 | -2.1% | 597,000 |
| 2010/06/08 | 288 | 291 | 287 | 290 | +2 | +0.7% | 379,000 |
| 2010/06/07 | 294 | 295 | 288 | 288 | -7 | -2.4% | 582,000 |
| 2010/06/04 | 300 | 301 | 294 | 295 | -4 | -1.3% | 481,000 |
| 2010/06/03 | 297 | 299 | 296 | 299 | +4 | +1.4% | 504,000 |
| 2010/06/02 | 295 | 300 | 295 | 295 | -4 | -1.3% | 436,000 |
| 2010/06/01 | 297 | 301 | 296 | 299 | +4 | +1.4% | 382,000 |
| 2010/05/31 | 292 | 298 | 292 | 295 | +5 | +1.7% | 609,000 |
| 2010/05/28 | 296 | 296 | 289 | 290 | +2 | +0.7% | 873,000 |
| 2010/05/27 | 285 | 290 | 282 | 288 | ±0 | ±0% | 992,000 |
| 2010/05/26 | 292 | 294 | 287 | 288 | -6 | -2% | 945,000 |
| 2010/05/25 | 303 | 303 | 292 | 294 | -6 | -2% | 837,000 |
| 2010/05/24 | 304 | 305 | 299 | 300 | -1 | -0.3% | 774,000 |
| 2010/05/21 | 306 | 307 | 300 | 301 | -11 | -3.5% | 700,000 |
| 2010/05/20 | 315 | 315 | 312 | 312 | -2 | -0.6% | 483,000 |
| 2010/05/19 | 315 | 317 | 312 | 314 | -4 | -1.3% | 625,000 |
| 2010/05/18 | 321 | 322 | 317 | 318 | ±0 | ±0% | 388,000 |
| 2010/05/17 | 324 | 328 | 318 | 318 | -9 | -2.8% | 549,000 |
| 2010/05/14 | 325 | 329 | 322 | 327 | -4 | -1.2% | 727,000 |
| 2010/05/13 | 327 | 331 | 321 | 331 | +8 | +2.5% | 1,237,000 |
| 2010/05/12 | 334 | 339 | 322 | 323 | -10 | -3% | 1,204,000 |
| 2010/05/11 | 333 | 339 | 331 | 333 | +6 | +1.8% | 831,000 |
| 2010/05/10 | 322 | 331 | 321 | 327 | +5 | +1.6% | 708,000 |
3601～
3650
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
