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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 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 |
751～
800
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
