ゴールドウインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 8,150 | 8,161 | 8,056 | 8,127 | +10 | +0.1% | 93,000 |
| 2025/06/30 | 8,210 | 8,246 | 8,117 | 8,117 | -43 | -0.5% | 117,700 |
| 2025/06/27 | 8,052 | 8,192 | 8,031 | 8,160 | +87 | +1.1% | 151,700 |
| 2025/06/26 | 8,100 | 8,150 | 8,003 | 8,073 | -23 | -0.3% | 158,400 |
| 2025/06/25 | 8,052 | 8,125 | 7,950 | 8,096 | +194 | +2.5% | 152,800 |
| 2025/06/24 | 7,952 | 7,990 | 7,867 | 7,902 | +13 | +0.2% | 103,200 |
| 2025/06/23 | 7,970 | 7,990 | 7,851 | 7,889 | -125 | -1.6% | 157,900 |
| 2025/06/20 | 8,040 | 8,113 | 7,981 | 8,014 | -108 | -1.3% | 439,200 |
| 2025/06/19 | 8,201 | 8,246 | 8,085 | 8,122 | -75 | -0.9% | 110,100 |
| 2025/06/18 | 8,200 | 8,263 | 8,187 | 8,197 | +31 | +0.4% | 152,600 |
| 2025/06/17 | 8,155 | 8,191 | 8,115 | 8,166 | -22 | -0.3% | 132,300 |
| 2025/06/16 | 8,259 | 8,270 | 8,111 | 8,188 | -37 | -0.4% | 183,200 |
| 2025/06/13 | 8,573 | 8,573 | 8,170 | 8,225 | -348 | -4.1% | 259,100 |
| 2025/06/12 | 8,488 | 8,699 | 8,443 | 8,573 | +76 | +0.9% | 133,300 |
| 2025/06/11 | 8,632 | 8,688 | 8,493 | 8,497 | -134 | -1.6% | 101,300 |
| 2025/06/10 | 8,577 | 8,759 | 8,577 | 8,631 | +7 | +0.1% | 155,800 |
| 2025/06/09 | 8,359 | 8,639 | 8,359 | 8,624 | +254 | +3% | 195,200 |
| 2025/06/06 | 8,300 | 8,460 | 8,289 | 8,370 | +35 | +0.4% | 138,500 |
| 2025/06/05 | 8,250 | 8,347 | 8,250 | 8,335 | +69 | +0.8% | 110,400 |
| 2025/06/04 | 8,239 | 8,312 | 8,175 | 8,266 | +43 | +0.5% | 114,000 |
| 2025/06/03 | 8,250 | 8,349 | 8,202 | 8,223 | -4 | ±0% | 96,700 |
| 2025/06/02 | 8,167 | 8,260 | 8,166 | 8,227 | -54 | -0.7% | 108,700 |
| 2025/05/30 | 8,160 | 8,281 | 8,127 | 8,281 | +25 | +0.3% | 198,000 |
| 2025/05/29 | 8,257 | 8,272 | 8,213 | 8,256 | +37 | +0.5% | 116,100 |
| 2025/05/28 | 8,300 | 8,308 | 8,203 | 8,219 | -29 | -0.4% | 98,500 |
| 2025/05/27 | 8,259 | 8,319 | 8,229 | 8,248 | -23 | -0.3% | 78,600 |
| 2025/05/26 | 8,302 | 8,450 | 8,263 | 8,271 | -85 | -1% | 107,900 |
| 2025/05/23 | 8,296 | 8,388 | 8,280 | 8,356 | +16 | +0.2% | 106,200 |
| 2025/05/22 | 8,390 | 8,476 | 8,311 | 8,340 | -66 | -0.8% | 142,400 |
| 2025/05/21 | 8,527 | 8,650 | 8,351 | 8,406 | -79 | -0.9% | 127,100 |
| 2025/05/20 | 8,598 | 8,649 | 8,451 | 8,485 | -113 | -1.3% | 163,200 |
| 2025/05/19 | 8,600 | 8,810 | 8,520 | 8,598 | -2 | ±0% | 254,800 |
| 2025/05/16 | 8,538 | 8,715 | 8,538 | 8,600 | +62 | +0.7% | 189,400 |
| 2025/05/15 | 8,345 | 8,898 | 8,330 | 8,538 | -557 | -6.1% | 453,000 |
| 2025/05/14 | 8,360 | 9,288 | 8,111 | 9,095 | +701 | +8.4% | 782,800 |
| 2025/05/13 | 8,329 | 8,422 | 8,268 | 8,394 | +129 | +1.6% | 125,300 |
| 2025/05/12 | 8,200 | 8,310 | 8,182 | 8,265 | +1 | ±0% | 79,100 |
| 2025/05/09 | 8,180 | 8,304 | 8,180 | 8,264 | +122 | +1.5% | 79,700 |
| 2025/05/08 | 8,149 | 8,190 | 8,102 | 8,142 | -7 | -0.1% | 82,100 |
| 2025/05/07 | 8,133 | 8,261 | 8,102 | 8,149 | +9 | +0.1% | 71,900 |
| 2025/05/02 | 8,150 | 8,197 | 8,090 | 8,140 | -19 | -0.2% | 61,000 |
| 2025/05/01 | 8,150 | 8,175 | 8,025 | 8,159 | -18 | -0.2% | 77,400 |
| 2025/04/30 | 8,151 | 8,217 | 8,111 | 8,177 | -1 | ±0% | 79,800 |
| 2025/04/28 | 8,181 | 8,217 | 8,139 | 8,178 | +36 | +0.4% | 68,400 |
| 2025/04/25 | 8,298 | 8,315 | 8,103 | 8,142 | -30 | -0.4% | 69,600 |
| 2025/04/24 | 8,228 | 8,242 | 8,101 | 8,172 | -52 | -0.6% | 79,800 |
| 2025/04/23 | 8,228 | 8,269 | 8,183 | 8,224 | +121 | +1.5% | 69,800 |
| 2025/04/22 | 8,079 | 8,120 | 8,021 | 8,103 | -2 | ±0% | 51,900 |
| 2025/04/21 | 8,137 | 8,185 | 8,061 | 8,105 | -29 | -0.4% | 77,300 |
| 2025/04/18 | 8,081 | 8,155 | 8,030 | 8,134 | +144 | +1.8% | 81,900 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「Ｇウイン」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇウイン | 812,700円 | +6.2% | +10.0% | 2.14% | 14.18倍 | 3.26倍 |
|
衣料中心に海外のスポーツ・アウトドアブランドを国内展開。「ザ・ノース・フェイス」が大黒柱 |
| 東 レ | 98,300円 | +4.2% | +26.9% | 2.03% | 18.41倍 | 0.89倍 |
|
衣料や産業用途の繊維事業が大黒柱。炭素繊維複合材で世界首位。電子材料、水処理膜等も有力 |
| ワコールＨＤ | 494,900円 | +7.8% | +297.0% | 2.02% | 16.99倍 | 1.32倍 |
|
婦人下着首位。百貨店・量販店向け卸が軸。傘下にピーチ・ジョン。抜本的な構造改革に着手 |
| 帝 人 | 117,900円 | -14.5% | - | 4.24% | 18.93倍 | 0.52倍 |
|
合成繊維の大手。炭素繊維は世界２強の一角。医薬や在宅医療機器、樹脂、電子材料なども展開 |
| セーレン | 232,800円 | +0.2% | -3.0% | 3.26% | 10.19倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
