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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 8,110 | 8,190 | 7,980 | 8,070 | +20 | +0.2% | 52,200 |
| 2018/07/25 | 7,910 | 8,060 | 7,840 | 8,050 | +140 | +1.8% | 45,000 |
| 2018/07/24 | 7,860 | 7,990 | 7,810 | 7,910 | -40 | -0.5% | 102,600 |
| 2018/07/23 | 8,080 | 8,110 | 7,910 | 7,950 | -230 | -2.8% | 118,200 |
| 2018/07/20 | 8,190 | 8,300 | 8,080 | 8,180 | -10 | -0.1% | 103,300 |
| 2018/07/19 | 8,400 | 8,430 | 8,130 | 8,190 | -270 | -3.2% | 100,700 |
| 2018/07/18 | 8,560 | 8,660 | 8,390 | 8,460 | +10 | +0.1% | 84,400 |
| 2018/07/17 | 8,460 | 8,720 | 8,420 | 8,450 | +20 | +0.2% | 150,900 |
| 2018/07/13 | 8,190 | 8,470 | 8,190 | 8,430 | +240 | +2.9% | 128,000 |
| 2018/07/12 | 8,110 | 8,290 | 7,990 | 8,190 | -10 | -0.1% | 224,000 |
| 2018/07/11 | 8,790 | 8,790 | 8,180 | 8,200 | -870 | -9.6% | 245,300 |
| 2018/07/10 | 9,280 | 9,340 | 9,030 | 9,070 | -130 | -1.4% | 92,900 |
| 2018/07/09 | 8,940 | 9,220 | 8,870 | 9,200 | +250 | +2.8% | 66,000 |
| 2018/07/06 | 8,740 | 8,990 | 8,700 | 8,950 | +210 | +2.4% | 88,400 |
| 2018/07/05 | 8,930 | 9,100 | 8,700 | 8,740 | -240 | -2.7% | 93,600 |
| 2018/07/04 | 8,740 | 9,060 | 8,620 | 8,980 | +90 | +1% | 95,800 |
| 2018/07/03 | 8,850 | 9,160 | 8,750 | 8,890 | ±0 | ±0% | 124,100 |
| 2018/07/02 | 9,590 | 9,670 | 8,810 | 8,890 | -710 | -7.4% | 239,400 |
| 2018/06/29 | 9,720 | 9,900 | 9,560 | 9,600 | -250 | -2.5% | 135,000 |
| 2018/06/28 | 10,040 | 10,040 | 9,710 | 9,850 | -240 | -2.4% | 92,800 |
| 2018/06/27 | 9,830 | 10,140 | 9,790 | 10,090 | +180 | +1.8% | 71,000 |
| 2018/06/26 | 9,840 | 10,070 | 9,740 | 9,910 | +160 | +1.6% | 134,700 |
| 2018/06/25 | 10,330 | 10,330 | 9,670 | 9,750 | -470 | -4.6% | 180,500 |
| 2018/06/22 | 9,920 | 10,240 | 9,920 | 10,220 | +290 | +2.9% | 139,800 |
| 2018/06/21 | 9,780 | 10,000 | 9,740 | 9,930 | +220 | +2.3% | 132,400 |
| 2018/06/20 | 9,520 | 9,740 | 9,400 | 9,710 | +190 | +2% | 82,800 |
| 2018/06/19 | 9,860 | 9,940 | 9,470 | 9,520 | -230 | -2.4% | 169,400 |
| 2018/06/18 | 9,670 | 9,840 | 9,650 | 9,750 | +90 | +0.9% | 115,100 |
| 2018/06/15 | 9,530 | 9,670 | 9,480 | 9,660 | +150 | +1.6% | 88,600 |
| 2018/06/14 | 9,450 | 9,610 | 9,330 | 9,510 | +80 | +0.8% | 87,400 |
| 2018/06/13 | 9,330 | 9,570 | 9,300 | 9,430 | +110 | +1.2% | 99,800 |
| 2018/06/12 | 9,160 | 9,340 | 9,010 | 9,320 | +130 | +1.4% | 99,100 |
| 2018/06/11 | 9,180 | 9,430 | 9,150 | 9,190 | +40 | +0.4% | 133,600 |
| 2018/06/08 | 8,870 | 9,180 | 8,870 | 9,150 | +210 | +2.3% | 109,000 |
| 2018/06/07 | 8,920 | 9,060 | 8,810 | 8,940 | +20 | +0.2% | 102,000 |
| 2018/06/06 | 8,890 | 9,180 | 8,890 | 8,920 | +90 | +1% | 137,200 |
| 2018/06/05 | 9,380 | 9,390 | 8,710 | 8,830 | -460 | -5% | 222,500 |
| 2018/06/04 | 9,160 | 9,320 | 9,130 | 9,290 | +180 | +2% | 85,400 |
| 2018/06/01 | 9,050 | 9,140 | 8,950 | 9,110 | +100 | +1.1% | 115,500 |
| 2018/05/31 | 8,910 | 9,080 | 8,880 | 9,010 | +130 | +1.5% | 148,800 |
| 2018/05/30 | 8,810 | 8,990 | 8,810 | 8,880 | -50 | -0.6% | 84,100 |
| 2018/05/29 | 8,900 | 8,960 | 8,780 | 8,930 | +120 | +1.4% | 94,100 |
| 2018/05/28 | 8,850 | 8,880 | 8,730 | 8,810 | -50 | -0.6% | 87,300 |
| 2018/05/25 | 8,740 | 9,050 | 8,720 | 8,860 | +170 | +2% | 174,100 |
| 2018/05/24 | 8,900 | 8,960 | 8,640 | 8,690 | -160 | -1.8% | 147,600 |
| 2018/05/23 | 8,760 | 8,920 | 8,650 | 8,850 | +120 | +1.4% | 126,500 |
| 2018/05/22 | 8,640 | 8,750 | 8,620 | 8,730 | +140 | +1.6% | 78,600 |
| 2018/05/21 | 8,450 | 8,750 | 8,450 | 8,590 | +170 | +2% | 114,900 |
| 2018/05/18 | 8,520 | 8,550 | 8,260 | 8,420 | -20 | -0.2% | 178,300 |
| 2018/05/17 | 8,030 | 8,530 | 8,030 | 8,440 | +480 | +6% | 220,000 |
1651～
1700
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 | 822,700円 | +4.0% | -1.8% | 1.98% | 15.20倍 | 3.52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 | 92,200円 | +5.1% | +135.0% | 1.95% | 16.45倍 | 0.84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 | 502,600円 | -3.3% | - | 1.99% | 58.10倍 | 1.25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 | 118,900円 | -2.2% | - | 4.21% | 9.17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 | 221,700円 | +12.7% | +19.0% | 3.07% | 9.34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
