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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 4,490 | 4,525 | 4,475 | 4,515 | -60 | -1.3% | 36,500 |
| 2023/03/15 | 4,530 | 4,580 | 4,530 | 4,575 | +45 | +1% | 36,500 |
| 2023/03/14 | 4,535 | 4,540 | 4,490 | 4,530 | -75 | -1.6% | 48,700 |
| 2023/03/13 | 4,615 | 4,620 | 4,550 | 4,605 | -80 | -1.7% | 43,500 |
| 2023/03/10 | 4,690 | 4,720 | 4,670 | 4,685 | -30 | -0.6% | 51,000 |
| 2023/03/09 | 4,760 | 4,770 | 4,705 | 4,715 | +45 | +1% | 68,100 |
| 2023/03/08 | 4,585 | 4,670 | 4,585 | 4,670 | +85 | +1.9% | 61,000 |
| 2023/03/07 | 4,570 | 4,605 | 4,555 | 4,585 | +15 | +0.3% | 34,800 |
| 2023/03/06 | 4,580 | 4,580 | 4,530 | 4,570 | +5 | +0.1% | 43,700 |
| 2023/03/03 | 4,495 | 4,570 | 4,485 | 4,565 | +105 | +2.4% | 75,900 |
| 2023/03/02 | 4,490 | 4,495 | 4,460 | 4,460 | -5 | -0.1% | 27,300 |
| 2023/03/01 | 4,460 | 4,505 | 4,450 | 4,465 | +5 | +0.1% | 31,900 |
| 2023/02/28 | 4,520 | 4,520 | 4,455 | 4,460 | -55 | -1.2% | 54,200 |
| 2023/02/27 | 4,445 | 4,515 | 4,445 | 4,515 | +70 | +1.6% | 33,000 |
| 2023/02/24 | 4,420 | 4,450 | 4,400 | 4,445 | +60 | +1.4% | 43,600 |
| 2023/02/22 | 4,405 | 4,415 | 4,325 | 4,385 | -25 | -0.6% | 48,300 |
| 2023/02/21 | 4,370 | 4,435 | 4,370 | 4,410 | +45 | +1% | 38,100 |
| 2023/02/20 | 4,330 | 4,375 | 4,330 | 4,365 | +55 | +1.3% | 23,900 |
| 2023/02/17 | 4,270 | 4,315 | 4,270 | 4,310 | +25 | +0.6% | 18,500 |
| 2023/02/16 | 4,285 | 4,315 | 4,285 | 4,285 | ±0 | ±0% | 21,000 |
| 2023/02/15 | 4,290 | 4,305 | 4,285 | 4,285 | -5 | -0.1% | 21,300 |
| 2023/02/14 | 4,290 | 4,330 | 4,290 | 4,290 | +35 | +0.8% | 20,000 |
| 2023/02/13 | 4,275 | 4,285 | 4,225 | 4,255 | -25 | -0.6% | 36,000 |
| 2023/02/10 | 4,265 | 4,295 | 4,260 | 4,280 | +10 | +0.2% | 23,100 |
| 2023/02/09 | 4,280 | 4,300 | 4,260 | 4,270 | -20 | -0.5% | 30,600 |
| 2023/02/08 | 4,240 | 4,290 | 4,240 | 4,290 | +50 | +1.2% | 22,600 |
| 2023/02/07 | 4,250 | 4,285 | 4,230 | 4,240 | +15 | +0.4% | 31,300 |
| 2023/02/06 | 4,185 | 4,240 | 4,145 | 4,225 | +85 | +2.1% | 63,500 |
| 2023/02/03 | 4,190 | 4,200 | 4,135 | 4,140 | -85 | -2% | 38,300 |
| 2023/02/02 | 4,255 | 4,255 | 4,215 | 4,225 | -5 | -0.1% | 25,400 |
| 2023/02/01 | 4,295 | 4,305 | 4,230 | 4,230 | -40 | -0.9% | 21,400 |
| 2023/01/31 | 4,245 | 4,300 | 4,245 | 4,270 | +25 | +0.6% | 35,800 |
| 2023/01/30 | 4,200 | 4,250 | 4,200 | 4,245 | +55 | +1.3% | 30,900 |
| 2023/01/27 | 4,190 | 4,200 | 4,175 | 4,190 | +10 | +0.2% | 19,600 |
| 2023/01/26 | 4,175 | 4,185 | 4,150 | 4,180 | +5 | +0.1% | 23,200 |
| 2023/01/25 | 4,150 | 4,190 | 4,145 | 4,175 | -5 | -0.1% | 18,500 |
| 2023/01/24 | 4,160 | 4,195 | 4,150 | 4,180 | +40 | +1% | 48,900 |
| 2023/01/23 | 4,110 | 4,150 | 4,095 | 4,140 | +65 | +1.6% | 36,700 |
| 2023/01/20 | 4,080 | 4,100 | 4,070 | 4,075 | -10 | -0.2% | 37,200 |
| 2023/01/19 | 4,090 | 4,115 | 4,065 | 4,085 | +5 | +0.1% | 45,700 |
| 2023/01/18 | 4,090 | 4,100 | 4,040 | 4,080 | -10 | -0.2% | 96,000 |
| 2023/01/17 | 4,045 | 4,095 | 4,040 | 4,090 | +40 | +1% | 76,200 |
| 2023/01/16 | 4,030 | 4,070 | 4,025 | 4,050 | ±0 | ±0% | 37,200 |
| 2023/01/13 | 4,080 | 4,105 | 4,050 | 4,050 | -30 | -0.7% | 49,500 |
| 2023/01/12 | 4,085 | 4,120 | 4,045 | 4,080 | -45 | -1.1% | 52,200 |
| 2023/01/11 | 4,125 | 4,145 | 4,105 | 4,125 | +25 | +0.6% | 20,500 |
| 2023/01/10 | 4,170 | 4,170 | 4,100 | 4,100 | -35 | -0.8% | 34,100 |
| 2023/01/06 | 4,165 | 4,180 | 4,125 | 4,135 | -30 | -0.7% | 37,700 |
| 2023/01/05 | 4,155 | 4,165 | 4,120 | 4,165 | +10 | +0.2% | 45,800 |
| 2023/01/04 | 4,200 | 4,200 | 4,150 | 4,155 | -65 | -1.5% | 24,900 |
401～
450
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 | 453,500円 | +4.5% | +13.1% | 1.76% | 29.54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 | 126,400円 | -2.2% | -0.3% | 2.85% | 11.32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 | 462,000円 | +1.8% | +6.0% | 2.60% | 10.80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
