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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 7,356 | 7,474 | 7,356 | 7,436 | +92 | +1.3% | 185,500 |
| 2025/02/17 | 7,560 | 7,676 | 7,344 | 7,344 | -258 | -3.4% | 298,700 |
| 2025/02/14 | 7,700 | 7,719 | 7,594 | 7,602 | -76 | -1% | 153,500 |
| 2025/02/13 | 7,546 | 7,731 | 7,538 | 7,678 | +150 | +2% | 215,200 |
| 2025/02/12 | 7,886 | 7,900 | 7,471 | 7,528 | -253 | -3.3% | 389,700 |
| 2025/02/10 | 7,832 | 7,908 | 7,701 | 7,781 | -135 | -1.7% | 447,100 |
| 2025/02/07 | 8,001 | 8,417 | 7,788 | 7,916 | -721 | -8.3% | 966,800 |
| 2025/02/06 | 8,477 | 8,722 | 8,395 | 8,637 | +157 | +1.9% | 302,700 |
| 2025/02/05 | 8,217 | 8,480 | 8,200 | 8,480 | +269 | +3.3% | 268,400 |
| 2025/02/04 | 8,061 | 8,274 | 8,056 | 8,211 | +177 | +2.2% | 227,000 |
| 2025/02/03 | 8,080 | 8,080 | 7,940 | 8,034 | -177 | -2.2% | 176,900 |
| 2025/01/31 | 8,281 | 8,281 | 8,109 | 8,211 | +108 | +1.3% | 173,900 |
| 2025/01/30 | 8,050 | 8,130 | 8,006 | 8,103 | -17 | -0.2% | 114,300 |
| 2025/01/29 | 8,161 | 8,168 | 8,056 | 8,120 | -98 | -1.2% | 126,600 |
| 2025/01/28 | 8,153 | 8,244 | 8,106 | 8,218 | +114 | +1.4% | 139,500 |
| 2025/01/27 | 8,100 | 8,324 | 8,061 | 8,104 | +74 | +0.9% | 190,100 |
| 2025/01/24 | 7,980 | 8,072 | 7,966 | 8,030 | +55 | +0.7% | 187,700 |
| 2025/01/23 | 8,042 | 8,074 | 7,910 | 7,975 | -116 | -1.4% | 215,300 |
| 2025/01/22 | 8,175 | 8,208 | 8,041 | 8,091 | -149 | -1.8% | 198,700 |
| 2025/01/21 | 8,266 | 8,266 | 8,179 | 8,240 | +48 | +0.6% | 68,400 |
| 2025/01/20 | 8,146 | 8,218 | 8,130 | 8,192 | +46 | +0.6% | 63,000 |
| 2025/01/17 | 8,290 | 8,292 | 8,117 | 8,146 | -164 | -2% | 83,600 |
| 2025/01/16 | 8,260 | 8,403 | 8,260 | 8,310 | +4 | ±0% | 116,600 |
| 2025/01/15 | 8,350 | 8,406 | 8,220 | 8,306 | -44 | -0.5% | 95,100 |
| 2025/01/14 | 8,487 | 8,548 | 8,280 | 8,350 | -185 | -2.2% | 94,800 |
| 2025/01/10 | 8,500 | 8,620 | 8,500 | 8,535 | -10 | -0.1% | 72,800 |
| 2025/01/09 | 8,614 | 8,651 | 8,498 | 8,545 | -69 | -0.8% | 100,900 |
| 2025/01/08 | 8,676 | 8,727 | 8,555 | 8,614 | -39 | -0.5% | 126,700 |
| 2025/01/07 | 8,648 | 8,726 | 8,588 | 8,653 | +29 | +0.3% | 116,500 |
| 2025/01/06 | 8,933 | 8,984 | 8,621 | 8,624 | -221 | -2.5% | 150,100 |
| 2024/12/30 | 8,765 | 8,945 | 8,765 | 8,845 | +120 | +1.4% | 155,200 |
| 2024/12/27 | 8,500 | 8,737 | 8,486 | 8,725 | +231 | +2.7% | 161,000 |
| 2024/12/26 | 8,430 | 8,494 | 8,367 | 8,494 | +105 | +1.3% | 113,100 |
| 2024/12/25 | 8,432 | 8,443 | 8,291 | 8,389 | -81 | -1% | 84,100 |
| 2024/12/24 | 8,517 | 8,519 | 8,431 | 8,470 | -47 | -0.6% | 89,200 |
| 2024/12/23 | 8,440 | 8,552 | 8,376 | 8,517 | +59 | +0.7% | 111,000 |
| 2024/12/20 | 8,439 | 8,499 | 8,341 | 8,458 | +19 | +0.2% | 148,200 |
| 2024/12/19 | 8,202 | 8,484 | 8,202 | 8,439 | +97 | +1.2% | 161,900 |
| 2024/12/18 | 8,249 | 8,384 | 8,172 | 8,342 | +93 | +1.1% | 109,000 |
| 2024/12/17 | 8,252 | 8,448 | 8,220 | 8,249 | +1 | ±0% | 147,700 |
| 2024/12/16 | 8,532 | 8,590 | 8,248 | 8,248 | -282 | -3.3% | 142,100 |
| 2024/12/13 | 8,623 | 8,734 | 8,483 | 8,530 | -172 | -2% | 143,100 |
| 2024/12/12 | 8,914 | 8,940 | 8,701 | 8,702 | -154 | -1.7% | 116,800 |
| 2024/12/11 | 8,810 | 8,860 | 8,671 | 8,856 | +21 | +0.2% | 132,800 |
| 2024/12/10 | 8,720 | 8,878 | 8,672 | 8,835 | +236 | +2.7% | 168,300 |
| 2024/12/09 | 8,550 | 8,631 | 8,520 | 8,599 | +58 | +0.7% | 107,600 |
| 2024/12/06 | 8,620 | 8,683 | 8,501 | 8,541 | -78 | -0.9% | 119,500 |
| 2024/12/05 | 8,880 | 8,881 | 8,570 | 8,619 | -247 | -2.8% | 120,900 |
| 2024/12/04 | 8,800 | 8,958 | 8,800 | 8,866 | +37 | +0.4% | 81,800 |
| 2024/12/03 | 8,901 | 8,979 | 8,810 | 8,829 | -6 | -0.1% | 109,700 |
51～
100
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
