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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 7,826 | 7,989 | 7,819 | 7,971 | +101 | +1.3% | 252,700 |
| 2025/03/21 | 7,588 | 7,906 | 7,569 | 7,870 | +432 | +5.8% | 465,700 |
| 2025/03/19 | 7,546 | 7,546 | 7,434 | 7,438 | -35 | -0.5% | 74,100 |
| 2025/03/18 | 7,510 | 7,549 | 7,453 | 7,473 | +39 | +0.5% | 144,900 |
| 2025/03/17 | 7,421 | 7,480 | 7,371 | 7,434 | +66 | +0.9% | 105,700 |
| 2025/03/14 | 7,210 | 7,428 | 7,164 | 7,368 | +220 | +3.1% | 229,500 |
| 2025/03/13 | 7,159 | 7,285 | 7,114 | 7,148 | -26 | -0.4% | 104,000 |
| 2025/03/12 | 7,122 | 7,281 | 7,122 | 7,174 | +46 | +0.6% | 114,300 |
| 2025/03/11 | 7,089 | 7,166 | 6,999 | 7,128 | -12 | -0.2% | 130,100 |
| 2025/03/10 | 7,100 | 7,160 | 7,012 | 7,140 | +27 | +0.4% | 122,400 |
| 2025/03/07 | 7,058 | 7,140 | 6,989 | 7,113 | +14 | +0.2% | 116,800 |
| 2025/03/06 | 7,070 | 7,137 | 7,051 | 7,099 | +35 | +0.5% | 123,400 |
| 2025/03/05 | 7,102 | 7,161 | 7,040 | 7,064 | -23 | -0.3% | 136,600 |
| 2025/03/04 | 7,355 | 7,390 | 7,066 | 7,087 | -232 | -3.2% | 157,300 |
| 2025/03/03 | 7,201 | 7,353 | 7,201 | 7,319 | +113 | +1.6% | 150,700 |
| 2025/02/28 | 7,395 | 7,395 | 7,181 | 7,206 | -210 | -2.8% | 118,600 |
| 2025/02/27 | 7,330 | 7,428 | 7,330 | 7,416 | +112 | +1.5% | 98,200 |
| 2025/02/26 | 7,250 | 7,433 | 7,219 | 7,304 | +118 | +1.6% | 184,800 |
| 2025/02/25 | 7,140 | 7,244 | 7,049 | 7,186 | -19 | -0.3% | 202,400 |
| 2025/02/21 | 7,179 | 7,247 | 7,143 | 7,205 | -6 | -0.1% | 166,200 |
| 2025/02/20 | 7,356 | 7,394 | 7,211 | 7,211 | -145 | -2% | 185,500 |
| 2025/02/19 | 7,357 | 7,410 | 7,334 | 7,356 | -80 | -1.1% | 156,200 |
| 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 |
101～
150
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 | 717,000円 | +6.2% | +10.0% | 2.43% | 12.98倍 | 2.99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% | 18.40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 | 591,400円 | +7.8% | +297.0% | 1.69% | 20.07倍 | 1.56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 | 129,200円 | -14.5% | - | 3.87% | 20.77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 | 303,000円 | +0.2% | +2.7% | 2.51% | 12.45倍 | 1.25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
