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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 9,300 | 9,420 | 9,230 | 9,360 | +30 | +0.3% | 116,700 |
| 2022/12/20 | 9,570 | 9,680 | 9,250 | 9,330 | -260 | -2.7% | 133,800 |
| 2022/12/19 | 9,620 | 9,670 | 9,500 | 9,590 | -90 | -0.9% | 147,100 |
| 2022/12/16 | 9,350 | 9,680 | 9,330 | 9,680 | +270 | +2.9% | 184,800 |
| 2022/12/15 | 9,630 | 9,690 | 9,380 | 9,410 | -300 | -3.1% | 132,800 |
| 2022/12/14 | 9,760 | 9,820 | 9,680 | 9,710 | +10 | +0.1% | 104,800 |
| 2022/12/13 | 9,680 | 9,770 | 9,650 | 9,700 | +170 | +1.8% | 135,900 |
| 2022/12/12 | 9,500 | 9,630 | 9,490 | 9,530 | -60 | -0.6% | 72,400 |
| 2022/12/09 | 9,460 | 9,610 | 9,460 | 9,590 | +80 | +0.8% | 84,000 |
| 2022/12/08 | 9,460 | 9,550 | 9,400 | 9,510 | +80 | +0.8% | 84,500 |
| 2022/12/07 | 9,390 | 9,520 | 9,370 | 9,430 | +30 | +0.3% | 67,800 |
| 2022/12/06 | 9,300 | 9,480 | 9,260 | 9,400 | +130 | +1.4% | 102,600 |
| 2022/12/05 | 9,320 | 9,320 | 9,220 | 9,270 | -60 | -0.6% | 95,000 |
| 2022/12/02 | 9,500 | 9,510 | 9,330 | 9,330 | -230 | -2.4% | 98,600 |
| 2022/12/01 | 9,490 | 9,580 | 9,360 | 9,560 | +140 | +1.5% | 109,000 |
| 2022/11/30 | 9,420 | 9,490 | 9,400 | 9,420 | -80 | -0.8% | 199,300 |
| 2022/11/29 | 9,690 | 9,690 | 9,470 | 9,500 | -220 | -2.3% | 184,100 |
| 2022/11/28 | 9,620 | 9,770 | 9,510 | 9,720 | +70 | +0.7% | 168,200 |
| 2022/11/25 | 9,780 | 9,780 | 9,640 | 9,650 | -110 | -1.1% | 108,400 |
| 2022/11/24 | 9,720 | 9,900 | 9,720 | 9,760 | +170 | +1.8% | 157,600 |
| 2022/11/22 | 9,540 | 9,780 | 9,490 | 9,590 | +90 | +0.9% | 239,100 |
| 2022/11/21 | 9,420 | 9,590 | 9,420 | 9,500 | +200 | +2.2% | 230,800 |
| 2022/11/18 | 9,230 | 9,360 | 9,170 | 9,300 | +100 | +1.1% | 170,600 |
| 2022/11/17 | 9,180 | 9,270 | 9,090 | 9,200 | +100 | +1.1% | 153,900 |
| 2022/11/16 | 9,000 | 9,100 | 8,970 | 9,100 | +210 | +2.4% | 180,300 |
| 2022/11/15 | 8,750 | 8,990 | 8,750 | 8,890 | +170 | +1.9% | 219,500 |
| 2022/11/14 | 8,410 | 8,760 | 8,330 | 8,720 | +440 | +5.3% | 224,600 |
| 2022/11/11 | 8,410 | 8,440 | 8,270 | 8,280 | +150 | +1.8% | 152,700 |
| 2022/11/10 | 8,180 | 8,250 | 8,020 | 8,130 | -140 | -1.7% | 128,100 |
| 2022/11/09 | 8,460 | 8,650 | 8,170 | 8,270 | -20 | -0.2% | 287,700 |
| 2022/11/08 | 7,850 | 8,350 | 7,650 | 8,290 | +500 | +6.4% | 404,700 |
| 2022/11/07 | 7,740 | 7,830 | 7,710 | 7,790 | +90 | +1.2% | 67,600 |
| 2022/11/04 | 7,730 | 7,780 | 7,660 | 7,700 | +30 | +0.4% | 87,400 |
| 2022/11/02 | 7,780 | 7,800 | 7,640 | 7,670 | -150 | -1.9% | 77,300 |
| 2022/11/01 | 7,840 | 7,860 | 7,710 | 7,820 | +40 | +0.5% | 65,700 |
| 2022/10/31 | 7,700 | 7,780 | 7,640 | 7,780 | +170 | +2.2% | 95,700 |
| 2022/10/28 | 7,620 | 7,710 | 7,580 | 7,610 | -110 | -1.4% | 197,400 |
| 2022/10/27 | 7,780 | 7,800 | 7,700 | 7,720 | -90 | -1.2% | 71,300 |
| 2022/10/26 | 7,770 | 7,890 | 7,740 | 7,810 | +190 | +2.5% | 102,700 |
| 2022/10/25 | 7,770 | 7,780 | 7,510 | 7,620 | -180 | -2.3% | 148,200 |
| 2022/10/24 | 7,840 | 7,900 | 7,790 | 7,800 | +60 | +0.8% | 75,200 |
| 2022/10/21 | 7,720 | 7,770 | 7,700 | 7,740 | -20 | -0.3% | 50,400 |
| 2022/10/20 | 7,670 | 7,770 | 7,670 | 7,760 | -20 | -0.3% | 40,900 |
| 2022/10/19 | 7,700 | 7,840 | 7,700 | 7,780 | ±0 | ±0% | 44,700 |
| 2022/10/18 | 7,790 | 7,820 | 7,720 | 7,780 | +90 | +1.2% | 56,000 |
| 2022/10/17 | 7,570 | 7,720 | 7,570 | 7,690 | -20 | -0.3% | 47,800 |
| 2022/10/14 | 7,670 | 7,770 | 7,640 | 7,710 | +170 | +2.3% | 92,200 |
| 2022/10/13 | 7,640 | 7,680 | 7,530 | 7,540 | -100 | -1.3% | 48,600 |
| 2022/10/12 | 7,590 | 7,650 | 7,540 | 7,640 | +70 | +0.9% | 72,700 |
| 2022/10/11 | 7,660 | 7,720 | 7,540 | 7,570 | -240 | -3.1% | 99,800 |
651～
700
件表示中 / 3764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 | 720,600円 | +6.2% | +10.0% | 2.41% | 13.05倍 | 3.01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 | 99,500円 | +4.2% | +26.9% | 2.01% | 18.46倍 | 0.88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 | 570,500円 | +7.8% | +297.0% | 1.75% | 19.36倍 | 1.50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 | 129,100円 | -14.5% | - | 3.87% | 20.76倍 | 0.58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 | 304,500円 | +0.2% | +2.7% | 2.50% | 12.51倍 | 1.26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
