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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 8,650 | 8,650 | 8,510 | 8,600 | -90 | -1% | 67,600 |
| 2022/08/22 | 8,680 | 8,780 | 8,680 | 8,690 | -90 | -1% | 48,100 |
| 2022/08/19 | 8,850 | 8,900 | 8,730 | 8,780 | -60 | -0.7% | 70,700 |
| 2022/08/18 | 8,670 | 8,880 | 8,660 | 8,840 | +210 | +2.4% | 143,100 |
| 2022/08/17 | 8,300 | 8,670 | 8,290 | 8,630 | +590 | +7.3% | 196,300 |
| 2022/08/16 | 7,950 | 8,050 | 7,910 | 8,040 | +130 | +1.6% | 51,500 |
| 2022/08/15 | 8,020 | 8,030 | 7,910 | 7,910 | -80 | -1% | 50,000 |
| 2022/08/12 | 7,920 | 8,080 | 7,910 | 7,990 | +120 | +1.5% | 88,200 |
| 2022/08/10 | 8,130 | 8,130 | 7,820 | 7,870 | -360 | -4.4% | 129,600 |
| 2022/08/09 | 8,270 | 8,380 | 8,180 | 8,230 | +40 | +0.5% | 117,000 |
| 2022/08/08 | 8,160 | 8,190 | 8,020 | 8,190 | +60 | +0.7% | 213,200 |
| 2022/08/05 | 8,060 | 8,200 | 8,040 | 8,130 | -80 | -1% | 110,900 |
| 2022/08/04 | 8,150 | 8,240 | 8,110 | 8,210 | +150 | +1.9% | 78,300 |
| 2022/08/03 | 8,150 | 8,160 | 8,020 | 8,060 | -170 | -2.1% | 90,400 |
| 2022/08/02 | 8,440 | 8,440 | 8,220 | 8,230 | -260 | -3.1% | 90,000 |
| 2022/08/01 | 8,370 | 8,520 | 8,360 | 8,490 | +210 | +2.5% | 109,400 |
| 2022/07/29 | 8,360 | 8,380 | 8,250 | 8,280 | +20 | +0.2% | 79,600 |
| 2022/07/28 | 8,250 | 8,260 | 8,130 | 8,260 | -10 | -0.1% | 81,900 |
| 2022/07/27 | 8,260 | 8,390 | 8,260 | 8,270 | -90 | -1.1% | 57,100 |
| 2022/07/26 | 8,280 | 8,380 | 8,260 | 8,360 | +60 | +0.7% | 48,000 |
| 2022/07/25 | 8,400 | 8,410 | 8,300 | 8,300 | -120 | -1.4% | 50,900 |
| 2022/07/22 | 8,360 | 8,460 | 8,310 | 8,420 | +80 | +1% | 66,900 |
| 2022/07/21 | 8,100 | 8,350 | 8,100 | 8,340 | +150 | +1.8% | 86,400 |
| 2022/07/20 | 8,120 | 8,270 | 8,120 | 8,190 | +180 | +2.2% | 89,300 |
| 2022/07/19 | 7,950 | 8,050 | 7,850 | 8,010 | +80 | +1% | 65,400 |
| 2022/07/15 | 7,850 | 7,990 | 7,840 | 7,930 | +60 | +0.8% | 69,600 |
| 2022/07/14 | 7,880 | 7,890 | 7,760 | 7,870 | +10 | +0.1% | 63,500 |
| 2022/07/13 | 7,880 | 7,930 | 7,800 | 7,860 | +70 | +0.9% | 90,600 |
| 2022/07/12 | 7,940 | 7,950 | 7,730 | 7,790 | -210 | -2.6% | 85,200 |
| 2022/07/11 | 7,880 | 8,030 | 7,860 | 8,000 | +190 | +2.4% | 125,000 |
| 2022/07/08 | 7,860 | 7,940 | 7,810 | 7,810 | -20 | -0.3% | 91,200 |
| 2022/07/07 | 7,800 | 7,900 | 7,750 | 7,830 | +70 | +0.9% | 57,600 |
| 2022/07/06 | 7,750 | 7,800 | 7,710 | 7,760 | +10 | +0.1% | 74,500 |
| 2022/07/05 | 7,780 | 7,810 | 7,710 | 7,750 | +70 | +0.9% | 57,900 |
| 2022/07/04 | 7,730 | 7,750 | 7,610 | 7,680 | +30 | +0.4% | 52,700 |
| 2022/07/01 | 7,650 | 7,780 | 7,590 | 7,650 | +30 | +0.4% | 159,900 |
| 2022/06/30 | 7,520 | 7,660 | 7,470 | 7,620 | +70 | +0.9% | 171,200 |
| 2022/06/29 | 7,530 | 7,580 | 7,430 | 7,550 | -20 | -0.3% | 135,100 |
| 2022/06/28 | 7,550 | 7,610 | 7,490 | 7,570 | -40 | -0.5% | 95,200 |
| 2022/06/27 | 7,630 | 7,650 | 7,510 | 7,610 | +50 | +0.7% | 64,300 |
| 2022/06/24 | 7,500 | 7,570 | 7,420 | 7,560 | +90 | +1.2% | 70,400 |
| 2022/06/23 | 7,430 | 7,590 | 7,430 | 7,470 | -70 | -0.9% | 61,100 |
| 2022/06/22 | 7,750 | 7,760 | 7,540 | 7,540 | -170 | -2.2% | 59,700 |
| 2022/06/21 | 7,580 | 7,750 | 7,560 | 7,710 | +190 | +2.5% | 120,100 |
| 2022/06/20 | 7,730 | 7,770 | 7,480 | 7,520 | -130 | -1.7% | 91,300 |
| 2022/06/17 | 7,640 | 7,720 | 7,590 | 7,650 | -120 | -1.5% | 146,000 |
| 2022/06/16 | 7,920 | 7,960 | 7,750 | 7,770 | -20 | -0.3% | 141,700 |
| 2022/06/15 | 7,960 | 8,020 | 7,740 | 7,790 | -310 | -3.8% | 184,800 |
| 2022/06/14 | 8,030 | 8,100 | 7,930 | 8,100 | -220 | -2.6% | 197,900 |
| 2022/06/13 | 8,200 | 8,370 | 8,160 | 8,320 | -70 | -0.8% | 131,000 |
701～
750
件表示中 / 3733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 | 800,500円 | +6.2% | +10.0% | 2.17% | 13.97倍 | 3.21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 | 98,700円 | +4.2% | +26.9% | 2.03% | 18.48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 | 496,100円 | +7.8% | +297.0% | 2.02% | 17.03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 | 121,900円 | -14.5% | - | 4.10% | 19.58倍 | 0.54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 | 236,500円 | +0.2% | -3.0% | 3.21% | 10.35倍 | 0.97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
