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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 6,370 | 6,420 | 6,240 | 6,410 | +70 | +1.1% | 103,300 |
| 2022/03/28 | 6,350 | 6,390 | 6,310 | 6,340 | -50 | -0.8% | 61,200 |
| 2022/03/25 | 6,380 | 6,440 | 6,330 | 6,390 | +40 | +0.6% | 101,500 |
| 2022/03/24 | 6,200 | 6,360 | 6,200 | 6,350 | +50 | +0.8% | 90,300 |
| 2022/03/23 | 6,090 | 6,320 | 6,090 | 6,300 | +260 | +4.3% | 204,900 |
| 2022/03/22 | 6,110 | 6,120 | 5,980 | 6,040 | -60 | -1% | 243,700 |
| 2022/03/18 | 6,100 | 6,200 | 6,080 | 6,100 | -30 | -0.5% | 128,900 |
| 2022/03/17 | 6,030 | 6,180 | 6,020 | 6,130 | +240 | +4.1% | 160,000 |
| 2022/03/16 | 5,910 | 5,940 | 5,820 | 5,890 | -120 | -2% | 187,200 |
| 2022/03/15 | 5,820 | 6,060 | 5,820 | 6,010 | +180 | +3.1% | 92,000 |
| 2022/03/14 | 5,890 | 5,960 | 5,830 | 5,830 | -60 | -1% | 67,400 |
| 2022/03/11 | 5,920 | 6,000 | 5,870 | 5,890 | -100 | -1.7% | 92,900 |
| 2022/03/10 | 5,860 | 6,000 | 5,860 | 5,990 | +210 | +3.6% | 84,500 |
| 2022/03/09 | 5,790 | 5,810 | 5,690 | 5,780 | +70 | +1.2% | 89,300 |
| 2022/03/08 | 5,610 | 5,810 | 5,610 | 5,710 | ±0 | ±0% | 139,900 |
| 2022/03/07 | 5,800 | 5,810 | 5,660 | 5,710 | -170 | -2.9% | 130,900 |
| 2022/03/04 | 5,930 | 5,940 | 5,820 | 5,880 | -120 | -2% | 93,800 |
| 2022/03/03 | 6,100 | 6,110 | 5,980 | 6,000 | -40 | -0.7% | 78,600 |
| 2022/03/02 | 6,080 | 6,140 | 6,040 | 6,040 | -110 | -1.8% | 72,900 |
| 2022/03/01 | 6,070 | 6,170 | 6,070 | 6,150 | +100 | +1.7% | 81,900 |
| 2022/02/28 | 6,050 | 6,090 | 5,960 | 6,050 | -10 | -0.2% | 99,200 |
| 2022/02/25 | 5,960 | 6,060 | 5,940 | 6,060 | +160 | +2.7% | 115,500 |
| 2022/02/24 | 5,870 | 5,970 | 5,850 | 5,900 | -70 | -1.2% | 115,500 |
| 2022/02/22 | 5,920 | 6,000 | 5,830 | 5,970 | -20 | -0.3% | 197,900 |
| 2022/02/21 | 6,000 | 6,040 | 5,910 | 5,990 | -90 | -1.5% | 194,600 |
| 2022/02/18 | 6,050 | 6,130 | 5,960 | 6,080 | -70 | -1.1% | 131,500 |
| 2022/02/17 | 6,140 | 6,190 | 6,070 | 6,150 | -90 | -1.4% | 104,400 |
| 2022/02/16 | 6,290 | 6,330 | 6,160 | 6,240 | -110 | -1.7% | 135,700 |
| 2022/02/15 | 6,300 | 6,460 | 6,270 | 6,350 | ±0 | ±0% | 94,300 |
| 2022/02/14 | 6,230 | 6,400 | 6,210 | 6,350 | +50 | +0.8% | 121,800 |
| 2022/02/10 | 6,180 | 6,300 | 6,120 | 6,300 | +70 | +1.1% | 109,000 |
| 2022/02/09 | 6,380 | 6,580 | 6,170 | 6,230 | +150 | +2.5% | 321,200 |
| 2022/02/08 | 6,080 | 6,150 | 6,020 | 6,080 | -10 | -0.2% | 104,800 |
| 2022/02/07 | 6,030 | 6,110 | 5,990 | 6,090 | +20 | +0.3% | 105,900 |
| 2022/02/04 | 6,090 | 6,180 | 6,060 | 6,070 | -100 | -1.6% | 73,600 |
| 2022/02/03 | 6,070 | 6,200 | 6,040 | 6,170 | +30 | +0.5% | 66,800 |
| 2022/02/02 | 5,820 | 6,160 | 5,820 | 6,140 | +330 | +5.7% | 136,300 |
| 2022/02/01 | 6,010 | 6,020 | 5,800 | 5,810 | -120 | -2% | 83,900 |
| 2022/01/31 | 5,890 | 6,000 | 5,890 | 5,930 | +40 | +0.7% | 49,300 |
| 2022/01/28 | 5,850 | 5,940 | 5,820 | 5,890 | +100 | +1.7% | 59,900 |
| 2022/01/27 | 6,010 | 6,050 | 5,750 | 5,790 | -190 | -3.2% | 136,900 |
| 2022/01/26 | 6,000 | 6,060 | 5,950 | 5,980 | -80 | -1.3% | 67,700 |
| 2022/01/25 | 6,100 | 6,100 | 5,990 | 6,060 | -50 | -0.8% | 63,900 |
| 2022/01/24 | 5,850 | 6,120 | 5,830 | 6,110 | +160 | +2.7% | 88,300 |
| 2022/01/21 | 5,990 | 6,010 | 5,900 | 5,950 | -180 | -2.9% | 111,300 |
| 2022/01/20 | 6,060 | 6,230 | 6,040 | 6,130 | +110 | +1.8% | 85,800 |
| 2022/01/19 | 6,160 | 6,180 | 5,980 | 6,020 | -240 | -3.8% | 116,200 |
| 2022/01/18 | 6,370 | 6,370 | 6,210 | 6,260 | -40 | -0.6% | 68,000 |
| 2022/01/17 | 6,390 | 6,390 | 6,250 | 6,300 | +10 | +0.2% | 74,400 |
| 2022/01/14 | 6,160 | 6,310 | 6,100 | 6,290 | +180 | +2.9% | 153,400 |
801～
850
件表示中 / 3734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 | 804,900円 | +6.2% | +10.0% | 2.16% | 14.05倍 | 3.23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 | 99,200円 | +4.2% | +26.9% | 2.02% | 18.58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 | 498,000円 | +7.8% | +297.0% | 2.01% | 17.09倍 | 1.33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 | 122,600円 | -14.5% | - | 4.08% | 19.69倍 | 0.55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 | 237,200円 | +0.2% | -3.0% | 3.20% | 10.38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
