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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 274 | 276 | 272 | 272 | ±0 | ±0% | 392,000 |
| 2010/07/23 | 273 | 274 | 271 | 272 | +1 | +0.4% | 564,000 |
| 2010/07/22 | 271 | 273 | 270 | 271 | -2 | -0.7% | 471,000 |
| 2010/07/21 | 277 | 278 | 273 | 273 | -2 | -0.7% | 532,000 |
| 2010/07/20 | 282 | 282 | 275 | 275 | -3 | -1.1% | 653,000 |
| 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 |
3651～
3700
件表示中 / 3728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 | 351,500円 | +2.1% | +1.5% | 6.15% | 40.76倍 | 0.96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 | 231,500円 | +0.2% | -3.0% | 3.28% | 10.13倍 | 0.95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 | 746,000円 | -4.4% | -19.4% | 3.78% | 13.17倍 | 1.04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 | 142,200円 | +10.9% | +2.5% | 2.95% | 11.54倍 | 0.80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 |
| オンワードＨＤ | 59,000円 | +10.4% | +9.1% | 5.08% | 8.02倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
