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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 6,420 | 6,560 | 6,400 | 6,450 | +50 | +0.8% | 94,100 |
| 2021/07/14 | 6,310 | 6,450 | 6,290 | 6,400 | +60 | +0.9% | 75,500 |
| 2021/07/13 | 6,350 | 6,360 | 6,290 | 6,340 | +40 | +0.6% | 54,100 |
| 2021/07/12 | 6,250 | 6,320 | 6,210 | 6,300 | +150 | +2.4% | 73,400 |
| 2021/07/09 | 6,080 | 6,170 | 5,990 | 6,150 | -50 | -0.8% | 140,200 |
| 2021/07/08 | 6,300 | 6,330 | 6,200 | 6,200 | -60 | -1% | 89,800 |
| 2021/07/07 | 6,270 | 6,370 | 6,260 | 6,260 | -60 | -0.9% | 69,300 |
| 2021/07/06 | 6,280 | 6,350 | 6,200 | 6,320 | +40 | +0.6% | 79,600 |
| 2021/07/05 | 6,460 | 6,520 | 6,270 | 6,280 | -180 | -2.8% | 136,300 |
| 2021/07/02 | 6,440 | 6,560 | 6,430 | 6,460 | -40 | -0.6% | 92,500 |
| 2021/07/01 | 6,510 | 6,540 | 6,450 | 6,500 | -30 | -0.5% | 61,100 |
| 2021/06/30 | 6,640 | 6,640 | 6,520 | 6,530 | -80 | -1.2% | 62,900 |
| 2021/06/29 | 6,610 | 6,720 | 6,580 | 6,610 | -50 | -0.8% | 65,100 |
| 2021/06/28 | 6,610 | 6,680 | 6,570 | 6,660 | +100 | +1.5% | 47,900 |
| 2021/06/25 | 6,500 | 6,620 | 6,500 | 6,560 | +60 | +0.9% | 55,900 |
| 2021/06/24 | 6,440 | 6,530 | 6,370 | 6,500 | +70 | +1.1% | 63,600 |
| 2021/06/23 | 6,530 | 6,540 | 6,420 | 6,430 | -110 | -1.7% | 61,100 |
| 2021/06/22 | 6,470 | 6,660 | 6,470 | 6,540 | +170 | +2.7% | 90,800 |
| 2021/06/21 | 6,410 | 6,440 | 6,310 | 6,370 | -100 | -1.5% | 71,700 |
| 2021/06/18 | 6,700 | 6,710 | 6,470 | 6,470 | -130 | -2% | 68,600 |
| 2021/06/17 | 6,700 | 6,720 | 6,570 | 6,600 | -110 | -1.6% | 64,900 |
| 2021/06/16 | 6,660 | 6,730 | 6,650 | 6,710 | +70 | +1.1% | 54,400 |
| 2021/06/15 | 6,640 | 6,680 | 6,600 | 6,640 | -100 | -1.5% | 99,300 |
| 2021/06/14 | 6,790 | 6,790 | 6,710 | 6,740 | +50 | +0.7% | 71,800 |
| 2021/06/11 | 6,740 | 6,740 | 6,630 | 6,690 | +50 | +0.8% | 124,200 |
| 2021/06/10 | 6,620 | 6,690 | 6,610 | 6,640 | -20 | -0.3% | 108,600 |
| 2021/06/09 | 6,760 | 6,820 | 6,630 | 6,660 | -120 | -1.8% | 93,100 |
| 2021/06/08 | 6,660 | 6,820 | 6,660 | 6,780 | +170 | +2.6% | 112,400 |
| 2021/06/07 | 6,530 | 6,640 | 6,490 | 6,610 | +20 | +0.3% | 101,600 |
| 2021/06/04 | 6,510 | 6,660 | 6,440 | 6,590 | +250 | +3.9% | 186,800 |
| 2021/06/03 | 6,260 | 6,440 | 6,240 | 6,340 | +180 | +2.9% | 125,900 |
| 2021/06/02 | 6,120 | 6,240 | 6,100 | 6,160 | +60 | +1% | 96,000 |
| 2021/06/01 | 6,070 | 6,140 | 6,060 | 6,100 | +50 | +0.8% | 80,300 |
| 2021/05/31 | 6,080 | 6,140 | 6,010 | 6,050 | -70 | -1.1% | 102,600 |
| 2021/05/28 | 6,150 | 6,210 | 6,090 | 6,120 | -20 | -0.3% | 107,300 |
| 2021/05/27 | 6,190 | 6,240 | 6,100 | 6,140 | -20 | -0.3% | 221,700 |
| 2021/05/26 | 6,160 | 6,180 | 6,120 | 6,160 | -70 | -1.1% | 94,800 |
| 2021/05/25 | 6,200 | 6,230 | 6,140 | 6,230 | +40 | +0.6% | 77,600 |
| 2021/05/24 | 6,210 | 6,340 | 6,170 | 6,190 | +50 | +0.8% | 136,800 |
| 2021/05/21 | 6,110 | 6,170 | 6,080 | 6,140 | +60 | +1% | 68,400 |
| 2021/05/20 | 5,970 | 6,150 | 5,960 | 6,080 | +90 | +1.5% | 87,200 |
| 2021/05/19 | 6,050 | 6,090 | 5,920 | 5,990 | -110 | -1.8% | 131,000 |
| 2021/05/18 | 6,010 | 6,150 | 6,010 | 6,100 | +50 | +0.8% | 91,000 |
| 2021/05/17 | 6,180 | 6,350 | 6,010 | 6,050 | -90 | -1.5% | 138,600 |
| 2021/05/14 | 6,280 | 6,400 | 5,950 | 6,140 | -40 | -0.6% | 261,700 |
| 2021/05/13 | 6,310 | 6,360 | 6,180 | 6,180 | -220 | -3.4% | 89,200 |
| 2021/05/12 | 6,490 | 6,560 | 6,390 | 6,400 | -50 | -0.8% | 133,000 |
| 2021/05/11 | 6,640 | 6,670 | 6,420 | 6,450 | -300 | -4.4% | 158,800 |
| 2021/05/10 | 6,650 | 6,800 | 6,650 | 6,750 | +60 | +0.9% | 53,600 |
| 2021/05/07 | 6,600 | 6,780 | 6,570 | 6,690 | +70 | +1.1% | 58,000 |
1001～
1050
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 | 721,300円 | +6.2% | +10.0% | 2.41% | 13.06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 | 99,300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 | 569,800円 | +7.8% | +297.0% | 1.76% | 19.34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 | 129,500円 | -14.5% | - | 3.86% | 20.82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
