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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 8,300 | 8,340 | 8,220 | 8,340 | +60 | +0.7% | 32,800 |
| 2017/12/14 | 8,300 | 8,330 | 8,230 | 8,280 | -20 | -0.2% | 24,200 |
| 2017/12/13 | 8,420 | 8,420 | 8,260 | 8,300 | -50 | -0.6% | 22,700 |
| 2017/12/12 | 8,360 | 8,400 | 8,310 | 8,350 | +10 | +0.1% | 17,300 |
| 2017/12/11 | 8,400 | 8,400 | 8,300 | 8,340 | -10 | -0.1% | 30,100 |
| 2017/12/08 | 8,260 | 8,370 | 8,240 | 8,350 | +90 | +1.1% | 39,300 |
| 2017/12/07 | 8,200 | 8,290 | 8,180 | 8,260 | +150 | +1.8% | 33,900 |
| 2017/12/06 | 8,180 | 8,260 | 8,080 | 8,110 | -50 | -0.6% | 40,900 |
| 2017/12/05 | 8,050 | 8,190 | 8,010 | 8,160 | +90 | +1.1% | 31,500 |
| 2017/12/04 | 8,180 | 8,190 | 8,050 | 8,070 | -90 | -1.1% | 20,500 |
| 2017/12/01 | 8,210 | 8,240 | 8,090 | 8,160 | -40 | -0.5% | 38,300 |
| 2017/11/30 | 8,050 | 8,220 | 8,040 | 8,200 | +150 | +1.9% | 63,100 |
| 2017/11/29 | 7,990 | 8,080 | 7,940 | 8,050 | +90 | +1.1% | 29,100 |
| 2017/11/28 | 8,000 | 8,020 | 7,880 | 7,960 | -50 | -0.6% | 24,200 |
| 2017/11/27 | 8,130 | 8,130 | 7,980 | 8,010 | +10 | +0.1% | 30,400 |
| 2017/11/24 | 8,030 | 8,060 | 7,980 | 8,000 | -80 | -1% | 38,100 |
| 2017/11/22 | 7,870 | 8,180 | 7,870 | 8,080 | +360 | +4.7% | 110,100 |
| 2017/11/21 | 7,670 | 7,750 | 7,590 | 7,720 | +170 | +2.3% | 33,600 |
| 2017/11/20 | 7,570 | 7,630 | 7,530 | 7,550 | -10 | -0.1% | 40,100 |
| 2017/11/17 | 7,670 | 7,680 | 7,530 | 7,560 | +10 | +0.1% | 54,400 |
| 2017/11/16 | 7,340 | 7,600 | 7,320 | 7,550 | +140 | +1.9% | 43,500 |
| 2017/11/15 | 7,600 | 7,600 | 7,350 | 7,410 | -190 | -2.5% | 71,700 |
| 2017/11/14 | 7,640 | 7,720 | 7,600 | 7,600 | -40 | -0.5% | 53,500 |
| 2017/11/13 | 7,740 | 7,750 | 7,640 | 7,640 | -80 | -1% | 41,200 |
| 2017/11/10 | 7,600 | 7,770 | 7,570 | 7,720 | -10 | -0.1% | 67,200 |
| 2017/11/09 | 7,850 | 7,880 | 7,640 | 7,730 | -120 | -1.5% | 105,800 |
| 2017/11/08 | 8,290 | 8,290 | 7,850 | 7,850 | -430 | -5.2% | 98,000 |
| 2017/11/07 | 8,020 | 8,340 | 7,920 | 8,280 | +280 | +3.5% | 150,800 |
| 2017/11/06 | 8,310 | 8,330 | 7,940 | 8,000 | -310 | -3.7% | 125,900 |
| 2017/11/02 | 8,770 | 8,800 | 8,280 | 8,310 | -460 | -5.2% | 208,400 |
| 2017/11/01 | 8,850 | 8,870 | 8,680 | 8,770 | -20 | -0.2% | 50,500 |
| 2017/10/31 | 8,810 | 8,860 | 8,720 | 8,790 | -90 | -1% | 41,400 |
| 2017/10/30 | 8,800 | 8,980 | 8,730 | 8,880 | +120 | +1.4% | 234,600 |
| 2017/10/27 | 8,700 | 8,800 | 8,640 | 8,760 | +50 | +0.6% | 52,500 |
| 2017/10/26 | 8,660 | 8,750 | 8,660 | 8,710 | +40 | +0.5% | 45,400 |
| 2017/10/25 | 8,880 | 8,880 | 8,650 | 8,670 | -240 | -2.7% | 73,900 |
| 2017/10/24 | 8,680 | 8,910 | 8,640 | 8,910 | +310 | +3.6% | 74,600 |
| 2017/10/23 | 8,350 | 8,620 | 8,340 | 8,600 | +350 | +4.2% | 64,600 |
| 2017/10/20 | 8,360 | 8,360 | 8,210 | 8,250 | -50 | -0.6% | 35,700 |
| 2017/10/19 | 8,280 | 8,340 | 8,230 | 8,300 | +20 | +0.2% | 39,000 |
| 2017/10/18 | 8,150 | 8,300 | 8,140 | 8,280 | +180 | +2.2% | 52,700 |
| 2017/10/17 | 8,320 | 8,350 | 8,070 | 8,100 | -260 | -3.1% | 104,100 |
| 2017/10/16 | 8,500 | 8,500 | 8,260 | 8,360 | -140 | -1.6% | 71,000 |
| 2017/10/13 | 8,530 | 8,550 | 8,350 | 8,500 | -40 | -0.5% | 54,400 |
| 2017/10/12 | 8,520 | 8,550 | 8,380 | 8,540 | +60 | +0.7% | 51,200 |
| 2017/10/11 | 8,610 | 8,610 | 8,410 | 8,480 | -150 | -1.7% | 54,100 |
| 2017/10/10 | 8,550 | 8,710 | 8,500 | 8,630 | +80 | +0.9% | 56,900 |
| 2017/10/06 | 8,520 | 8,580 | 8,520 | 8,550 | +30 | +0.4% | 26,400 |
| 2017/10/05 | 8,470 | 8,530 | 8,340 | 8,520 | +40 | +0.5% | 37,500 |
| 2017/10/04 | 8,520 | 8,750 | 8,450 | 8,480 | +10 | +0.1% | 91,000 |
1801～
1850
件表示中 / 3693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 | 814,900円 | +4.0% | -1.8% | 2.00% | 15.06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 | 92,500円 | +5.1% | +135.0% | 1.95% | 16.50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 | 498,800円 | -3.3% | - | 2.00% | 57.66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 | 221,000円 | +12.7% | +19.0% | 3.08% | 9.31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
