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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/10 | 8,480 | 8,530 | 7,960 | 8,390 | -130 | -1.5% | 368,700 |
| 2022/06/09 | 8,460 | 8,620 | 8,420 | 8,520 | +60 | +0.7% | 150,900 |
| 2022/06/08 | 8,300 | 8,460 | 8,260 | 8,460 | +130 | +1.6% | 115,000 |
| 2022/06/07 | 8,160 | 8,390 | 8,110 | 8,330 | +70 | +0.8% | 114,400 |
| 2022/06/06 | 8,240 | 8,280 | 8,160 | 8,260 | -20 | -0.2% | 88,600 |
| 2022/06/03 | 8,200 | 8,340 | 8,170 | 8,280 | +120 | +1.5% | 125,900 |
| 2022/06/02 | 8,000 | 8,190 | 7,930 | 8,160 | +120 | +1.5% | 159,100 |
| 2022/06/01 | 7,910 | 8,100 | 7,890 | 8,040 | +120 | +1.5% | 119,100 |
| 2022/05/31 | 7,990 | 8,080 | 7,840 | 7,920 | +50 | +0.6% | 169,500 |
| 2022/05/30 | 7,950 | 7,960 | 7,720 | 7,870 | ±0 | ±0% | 166,200 |
| 2022/05/27 | 7,920 | 8,040 | 7,740 | 7,870 | +100 | +1.3% | 163,300 |
| 2022/05/26 | 7,720 | 7,810 | 7,670 | 7,770 | +110 | +1.4% | 116,900 |
| 2022/05/25 | 7,590 | 7,760 | 7,570 | 7,660 | +70 | +0.9% | 115,500 |
| 2022/05/24 | 7,730 | 7,730 | 7,570 | 7,590 | -240 | -3.1% | 175,300 |
| 2022/05/23 | 7,900 | 7,970 | 7,690 | 7,830 | +200 | +2.6% | 252,600 |
| 2022/05/20 | 7,230 | 7,640 | 7,200 | 7,630 | +470 | +6.6% | 267,600 |
| 2022/05/19 | 7,060 | 7,170 | 7,030 | 7,160 | -10 | -0.1% | 98,300 |
| 2022/05/18 | 7,180 | 7,190 | 7,000 | 7,170 | +70 | +1% | 124,200 |
| 2022/05/17 | 6,950 | 7,100 | 6,900 | 7,100 | +170 | +2.5% | 109,500 |
| 2022/05/16 | 6,820 | 6,960 | 6,690 | 6,930 | +140 | +2.1% | 148,700 |
| 2022/05/13 | 6,470 | 6,820 | 6,450 | 6,790 | +390 | +6.1% | 205,900 |
| 2022/05/12 | 6,410 | 6,490 | 6,330 | 6,400 | +10 | +0.2% | 85,300 |
| 2022/05/11 | 6,330 | 6,490 | 6,330 | 6,390 | +20 | +0.3% | 74,800 |
| 2022/05/10 | 6,290 | 6,410 | 6,220 | 6,370 | +10 | +0.2% | 69,600 |
| 2022/05/09 | 6,390 | 6,430 | 6,330 | 6,360 | -110 | -1.7% | 80,800 |
| 2022/05/06 | 6,430 | 6,510 | 6,410 | 6,470 | ±0 | ±0% | 72,000 |
| 2022/05/02 | 6,490 | 6,520 | 6,400 | 6,470 | -80 | -1.2% | 77,700 |
| 2022/04/28 | 6,400 | 6,550 | 6,330 | 6,550 | +180 | +2.8% | 103,200 |
| 2022/04/27 | 6,250 | 6,390 | 6,200 | 6,370 | +160 | +2.6% | 153,200 |
| 2022/04/26 | 6,170 | 6,250 | 6,120 | 6,210 | +60 | +1% | 55,700 |
| 2022/04/25 | 6,110 | 6,190 | 6,080 | 6,150 | -50 | -0.8% | 64,200 |
| 2022/04/22 | 6,220 | 6,240 | 6,160 | 6,200 | -70 | -1.1% | 47,500 |
| 2022/04/21 | 6,250 | 6,310 | 6,230 | 6,270 | +20 | +0.3% | 55,300 |
| 2022/04/20 | 6,160 | 6,280 | 6,150 | 6,250 | +210 | +3.5% | 69,900 |
| 2022/04/19 | 6,090 | 6,110 | 6,030 | 6,040 | ±0 | ±0% | 47,600 |
| 2022/04/18 | 6,040 | 6,070 | 5,970 | 6,040 | -60 | -1% | 44,600 |
| 2022/04/15 | 6,110 | 6,170 | 6,070 | 6,100 | -20 | -0.3% | 43,600 |
| 2022/04/14 | 6,110 | 6,160 | 6,100 | 6,120 | +10 | +0.2% | 41,900 |
| 2022/04/13 | 5,960 | 6,120 | 5,960 | 6,110 | +190 | +3.2% | 68,700 |
| 2022/04/12 | 6,000 | 6,050 | 5,890 | 5,920 | -170 | -2.8% | 81,600 |
| 2022/04/11 | 6,130 | 6,180 | 6,050 | 6,090 | -80 | -1.3% | 54,400 |
701～
750
件表示中 / 3692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 | 814,000円 | +4.0% | -1.8% | 2.00% | 15.04倍 | 3.48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 | 91,400円 | +5.1% | +135.0% | 1.97% | 16.31倍 | 0.83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 | 498,900円 | -3.3% | - | 2.00% | 57.67倍 | 1.24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 | 119,300円 | -2.2% | - | 4.19% | 9.20倍 | 0.65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 | 220,800円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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
