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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 8,108 | 8,260 | 7,996 | 8,134 | -120 | -1.5% | 304,800 |
| 2024/05/15 | 8,730 | 8,771 | 8,210 | 8,254 | -457 | -5.2% | 432,900 |
| 2024/05/14 | 9,300 | 9,504 | 8,100 | 8,711 | -513 | -5.6% | 1,176,300 |
| 2024/05/13 | 9,205 | 9,306 | 9,157 | 9,224 | -88 | -0.9% | 121,700 |
| 2024/05/10 | 9,434 | 9,434 | 9,284 | 9,312 | -18 | -0.2% | 83,500 |
| 2024/05/09 | 9,270 | 9,480 | 9,270 | 9,330 | +23 | +0.2% | 69,400 |
| 2024/05/08 | 9,383 | 9,408 | 9,293 | 9,307 | -76 | -0.8% | 63,300 |
| 2024/05/07 | 9,236 | 9,403 | 9,228 | 9,383 | +32 | +0.3% | 121,600 |
| 2024/05/02 | 9,447 | 9,447 | 9,277 | 9,351 | +54 | +0.6% | 99,800 |
| 2024/05/01 | 9,581 | 9,696 | 9,208 | 9,297 | -303 | -3.2% | 208,700 |
| 2024/04/30 | 9,688 | 9,688 | 9,313 | 9,600 | +90 | +0.9% | 173,600 |
| 2024/04/26 | 9,213 | 9,534 | 9,150 | 9,510 | +52 | +0.5% | 156,500 |
| 2024/04/25 | 9,400 | 9,598 | 9,371 | 9,458 | +68 | +0.7% | 167,300 |
| 2024/04/24 | 9,270 | 9,424 | 9,212 | 9,390 | +112 | +1.2% | 150,300 |
| 2024/04/23 | 9,355 | 9,445 | 9,200 | 9,278 | -77 | -0.8% | 122,100 |
| 2024/04/22 | 9,100 | 9,369 | 9,083 | 9,355 | +365 | +4.1% | 158,500 |
| 2024/04/19 | 9,074 | 9,099 | 8,856 | 8,990 | -109 | -1.2% | 158,000 |
| 2024/04/18 | 8,860 | 9,190 | 8,860 | 9,099 | +267 | +3% | 168,900 |
| 2024/04/17 | 9,350 | 9,350 | 8,797 | 8,832 | -453 | -4.9% | 232,500 |
| 2024/04/16 | 9,204 | 9,419 | 9,101 | 9,285 | +19 | +0.2% | 136,800 |
| 2024/04/15 | 9,262 | 9,309 | 9,152 | 9,266 | -84 | -0.9% | 87,400 |
| 2024/04/12 | 9,329 | 9,545 | 9,329 | 9,350 | +87 | +0.9% | 156,000 |
| 2024/04/11 | 9,030 | 9,289 | 9,001 | 9,263 | +197 | +2.2% | 167,500 |
| 2024/04/10 | 9,339 | 9,391 | 9,056 | 9,066 | -273 | -2.9% | 173,600 |
| 2024/04/09 | 9,346 | 9,465 | 9,195 | 9,339 | -134 | -1.4% | 193,900 |
| 2024/04/08 | 9,604 | 9,604 | 9,458 | 9,473 | -147 | -1.5% | 136,000 |
| 2024/04/05 | 9,200 | 9,624 | 9,200 | 9,620 | +320 | +3.4% | 207,200 |
| 2024/04/04 | 9,361 | 9,432 | 9,268 | 9,300 | -46 | -0.5% | 122,700 |
| 2024/04/03 | 9,303 | 9,387 | 9,259 | 9,346 | -162 | -1.7% | 152,300 |
| 2024/04/02 | 9,620 | 9,650 | 9,442 | 9,508 | -225 | -2.3% | 175,700 |
| 2024/04/01 | 9,911 | 9,950 | 9,713 | 9,733 | -131 | -1.3% | 129,900 |
| 2024/03/29 | 9,604 | 9,916 | 9,604 | 9,864 | +260 | +2.7% | 204,300 |
| 2024/03/28 | 9,739 | 9,795 | 9,600 | 9,604 | -160 | -1.6% | 134,800 |
| 2024/03/27 | 9,720 | 9,806 | 9,667 | 9,764 | +84 | +0.9% | 189,000 |
| 2024/03/26 | 9,580 | 9,779 | 9,554 | 9,680 | +25 | +0.3% | 110,900 |
| 2024/03/25 | 9,865 | 9,922 | 9,655 | 9,655 | -345 | -3.5% | 228,500 |
| 2024/03/22 | 9,862 | 10,045 | 9,800 | 10,000 | +140 | +1.4% | 125,100 |
| 2024/03/21 | 9,988 | 10,000 | 9,740 | 9,860 | -54 | -0.5% | 192,700 |
| 2024/03/19 | 9,999 | 10,060 | 9,847 | 9,914 | -56 | -0.6% | 175,800 |
| 2024/03/18 | 9,777 | 9,985 | 9,737 | 9,970 | +181 | +1.8% | 148,100 |
| 2024/03/15 | 9,860 | 9,926 | 9,702 | 9,789 | -143 | -1.4% | 174,100 |
| 2024/03/14 | 9,931 | 10,040 | 9,831 | 9,932 | -18 | -0.2% | 181,900 |
| 2024/03/13 | 9,990 | 10,095 | 9,784 | 9,950 | +100 | +1% | 259,400 |
| 2024/03/12 | 9,666 | 9,867 | 9,552 | 9,850 | +122 | +1.3% | 175,400 |
| 2024/03/11 | 9,680 | 9,859 | 9,546 | 9,728 | +45 | +0.5% | 167,000 |
| 2024/03/08 | 9,723 | 9,883 | 9,637 | 9,683 | -42 | -0.4% | 294,900 |
| 2024/03/07 | 9,540 | 9,865 | 9,450 | 9,725 | +295 | +3.1% | 536,100 |
| 2024/03/06 | 8,883 | 9,479 | 8,874 | 9,430 | +598 | +6.8% | 346,300 |
| 2024/03/05 | 8,812 | 8,886 | 8,757 | 8,832 | -59 | -0.7% | 108,500 |
| 2024/03/04 | 8,999 | 9,146 | 8,874 | 8,891 | -11 | -0.1% | 291,200 |
1～
50
件表示中 / 3456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 | 813,400円 | +5.0% | -20.6% | 2.00% | 17.40倍 | 3.65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 | 78,200円 | +6.3% | +135.0% | 2.30% | 15.46倍 | 0.72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 |
| 帝 人 | 143,600円 | +1.7% | - | 2.09% | 27.65倍 | 0.61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 |
| デサント | 362,000円 | +2.4% | +8.1% | 1.38% | 21.87倍 | 2.42倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| ワコールＨＤ | 361,100円 | -2.3% | - | 2.77% | 62.12倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
