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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 7,810 | 7,850 | 7,760 | 7,810 | -90 | -1.1% | 61,700 |
| 2022/10/06 | 7,880 | 8,010 | 7,880 | 7,900 | ±0 | ±0% | 75,900 |
| 2022/10/05 | 7,870 | 7,950 | 7,800 | 7,900 | +80 | +1% | 95,900 |
| 2022/10/04 | 7,750 | 7,850 | 7,740 | 7,820 | +130 | +1.7% | 105,400 |
| 2022/10/03 | 7,590 | 7,690 | 7,430 | 7,690 | +30 | +0.4% | 99,900 |
| 2022/09/30 | 7,770 | 7,900 | 7,660 | 7,660 | -250 | -3.2% | 91,200 |
| 2022/09/29 | 7,900 | 8,000 | 7,880 | 7,910 | +160 | +2.1% | 106,800 |
| 2022/09/28 | 7,640 | 7,760 | 7,610 | 7,750 | +120 | +1.6% | 94,800 |
| 2022/09/27 | 7,710 | 7,740 | 7,630 | 7,630 | -10 | -0.1% | 69,000 |
| 2022/09/26 | 7,730 | 7,750 | 7,630 | 7,640 | -240 | -3% | 102,800 |
| 2022/09/22 | 8,070 | 8,070 | 7,880 | 7,880 | -290 | -3.5% | 84,400 |
| 2022/09/21 | 8,090 | 8,220 | 8,070 | 8,170 | +10 | +0.1% | 79,800 |
| 2022/09/20 | 8,090 | 8,180 | 8,050 | 8,160 | +150 | +1.9% | 74,900 |
| 2022/09/16 | 7,860 | 8,050 | 7,860 | 8,010 | +30 | +0.4% | 89,600 |
| 2022/09/15 | 7,970 | 8,040 | 7,970 | 7,980 | +40 | +0.5% | 41,900 |
| 2022/09/14 | 7,850 | 8,000 | 7,840 | 7,940 | -90 | -1.1% | 102,400 |
| 2022/09/13 | 8,000 | 8,150 | 8,000 | 8,030 | +90 | +1.1% | 73,600 |
| 2022/09/12 | 7,890 | 7,960 | 7,820 | 7,940 | +110 | +1.4% | 66,800 |
| 2022/09/09 | 7,770 | 7,890 | 7,770 | 7,830 | -30 | -0.4% | 71,200 |
| 2022/09/08 | 7,750 | 7,860 | 7,750 | 7,860 | +180 | +2.3% | 75,400 |
| 2022/09/07 | 7,670 | 7,710 | 7,560 | 7,680 | -50 | -0.6% | 69,600 |
| 2022/09/06 | 7,780 | 7,830 | 7,720 | 7,730 | -50 | -0.6% | 47,000 |
| 2022/09/05 | 7,850 | 7,900 | 7,780 | 7,780 | -90 | -1.1% | 74,900 |
| 2022/09/02 | 8,110 | 8,110 | 7,810 | 7,870 | -260 | -3.2% | 87,700 |
| 2022/09/01 | 8,190 | 8,220 | 8,080 | 8,130 | -200 | -2.4% | 79,200 |
| 2022/08/31 | 8,250 | 8,370 | 8,220 | 8,330 | -40 | -0.5% | 86,700 |
| 2022/08/30 | 8,330 | 8,410 | 8,290 | 8,370 | +40 | +0.5% | 48,800 |
| 2022/08/29 | 8,220 | 8,390 | 8,220 | 8,330 | -160 | -1.9% | 84,800 |
| 2022/08/26 | 8,540 | 8,580 | 8,460 | 8,490 | -60 | -0.7% | 42,200 |
| 2022/08/25 | 8,510 | 8,580 | 8,500 | 8,550 | +20 | +0.2% | 34,200 |
| 2022/08/24 | 8,570 | 8,580 | 8,500 | 8,530 | -70 | -0.8% | 39,600 |
| 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 |
701～
750
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 | 719,300円 | +6.2% | +10.0% | 2.42% | 13.02倍 | 3.00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 | 99,300円 | +4.2% | +26.9% | 2.01% | 18.42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 | 573,600円 | +7.8% | +297.0% | 1.74% | 19.47倍 | 1.51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 | 128,600円 | -14.5% | - | 3.89% | 20.68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 | 306,000円 | +0.2% | +2.7% | 2.48% | 12.57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
