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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 7,530 | 7,590 | 7,380 | 7,480 | +100 | +1.4% | 71,000 |
| 2018/08/27 | 7,200 | 7,400 | 7,180 | 7,380 | +190 | +2.6% | 34,400 |
| 2018/08/24 | 7,190 | 7,250 | 7,070 | 7,190 | -70 | -1% | 72,300 |
| 2018/08/23 | 7,050 | 7,310 | 6,980 | 7,260 | +310 | +4.5% | 87,000 |
| 2018/08/22 | 7,040 | 7,040 | 6,750 | 6,950 | -20 | -0.3% | 129,300 |
| 2018/08/21 | 6,780 | 7,070 | 6,740 | 6,970 | +140 | +2% | 67,800 |
| 2018/08/20 | 6,860 | 6,920 | 6,790 | 6,830 | -100 | -1.4% | 56,000 |
| 2018/08/17 | 7,070 | 7,200 | 6,900 | 6,930 | -100 | -1.4% | 75,400 |
| 2018/08/16 | 7,210 | 7,230 | 6,990 | 7,030 | -270 | -3.7% | 70,100 |
| 2018/08/15 | 7,470 | 7,530 | 7,270 | 7,300 | -80 | -1.1% | 33,700 |
| 2018/08/14 | 7,300 | 7,400 | 7,220 | 7,380 | +90 | +1.2% | 51,500 |
| 2018/08/13 | 7,600 | 7,630 | 7,220 | 7,290 | -340 | -4.5% | 82,000 |
| 2018/08/10 | 7,600 | 7,790 | 7,560 | 7,630 | -20 | -0.3% | 71,600 |
| 2018/08/09 | 7,650 | 7,840 | 7,400 | 7,650 | -110 | -1.4% | 139,600 |
| 2018/08/08 | 8,280 | 8,300 | 7,750 | 7,760 | -610 | -7.3% | 159,000 |
| 2018/08/07 | 8,790 | 8,790 | 8,290 | 8,370 | -570 | -6.4% | 218,800 |
| 2018/08/06 | 8,710 | 9,030 | 8,280 | 8,940 | +980 | +12.3% | 303,800 |
| 2018/08/03 | 7,940 | 8,040 | 7,910 | 7,960 | +90 | +1.1% | 75,600 |
| 2018/08/02 | 7,970 | 8,120 | 7,870 | 7,870 | -90 | -1.1% | 69,300 |
| 2018/08/01 | 8,010 | 8,050 | 7,920 | 7,960 | +10 | +0.1% | 41,100 |
| 2018/07/31 | 7,800 | 8,020 | 7,760 | 7,950 | +130 | +1.7% | 98,400 |
| 2018/07/30 | 7,980 | 7,980 | 7,740 | 7,820 | -170 | -2.1% | 71,500 |
| 2018/07/27 | 8,090 | 8,090 | 7,950 | 7,990 | -80 | -1% | 49,300 |
| 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 |
1701～
1750
件表示中 / 3765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 | 721,800円 | +6.2% | +10.0% | 2.41% | 13.07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 | 98,900円 | +4.2% | +26.9% | 2.02% | 18.35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 | 569,700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 | 129,600円 | -14.5% | - | 3.86% | 20.83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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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
