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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/03 | 8,280 | 8,490 | 8,280 | 8,470 | +250 | +3% | 64,900 |
| 2017/10/02 | 8,170 | 8,300 | 8,130 | 8,220 | +190 | +2.4% | 62,800 |
| 2017/09/29 | 7,900 | 8,120 | 7,900 | 8,030 | +200 | +2.6% | 46,200 |
| 2017/09/28 | 7,810 | 7,850 | 7,750 | 7,830 | +30 | +0.4% | 22,100 |
| 2017/09/27 | 7,800 | 7,830 | 7,710 | 7,800 | ±0 | ±0% | 19,700 |
| 2017/09/26 | 7,630 | 7,830 | 7,630 | 7,800 | +170 | +2.2% | 28,400 |
| 2017/09/25 | 7,620 | 7,660 | 7,600 | 7,630 | +20 | +0.3% | 13,600 |
| 2017/09/22 | 7,790 | 7,800 | 7,580 | 7,610 | -90 | -1.2% | 25,400 |
| 2017/09/21 | 7,750 | 7,770 | 7,680 | 7,700 | -50 | -0.6% | 25,900 |
| 2017/09/20 | 7,620 | 7,780 | 7,620 | 7,750 | +150 | +2% | 39,300 |
| 2017/09/19 | 7,610 | 7,650 | 7,560 | 7,600 | -10 | -0.1% | 26,900 |
| 2017/09/15 | 7,440 | 7,610 | 7,430 | 7,610 | +120 | +1.6% | 34,200 |
| 2017/09/14 | 7,670 | 7,670 | 7,430 | 7,490 | -180 | -2.3% | 46,100 |
| 2017/09/13 | 7,690 | 7,690 | 7,600 | 7,670 | +40 | +0.5% | 22,100 |
| 2017/09/12 | 7,700 | 7,720 | 7,610 | 7,630 | +10 | +0.1% | 27,700 |
| 2017/09/11 | 7,620 | 7,690 | 7,600 | 7,620 | +90 | +1.2% | 31,600 |
| 2017/09/08 | 7,490 | 7,600 | 7,450 | 7,530 | +60 | +0.8% | 41,400 |
| 2017/09/07 | 7,430 | 7,550 | 7,420 | 7,470 | ±0 | ±0% | 31,500 |
| 2017/09/06 | 7,300 | 7,520 | 7,250 | 7,470 | +90 | +1.2% | 40,400 |
| 2017/09/05 | 7,610 | 7,650 | 7,370 | 7,380 | -240 | -3.1% | 48,900 |
| 2017/09/04 | 7,790 | 7,800 | 7,610 | 7,620 | -240 | -3.1% | 33,600 |
| 2017/09/01 | 7,900 | 7,900 | 7,770 | 7,860 | -10 | -0.1% | 25,700 |
| 2017/08/31 | 7,750 | 7,900 | 7,700 | 7,870 | +170 | +2.2% | 44,300 |
| 2017/08/30 | 7,680 | 7,730 | 7,640 | 7,700 | +40 | +0.5% | 22,800 |
| 2017/08/29 | 7,600 | 7,710 | 7,580 | 7,660 | -30 | -0.4% | 24,300 |
| 2017/08/28 | 7,750 | 7,760 | 7,670 | 7,690 | +20 | +0.3% | 19,100 |
| 2017/08/25 | 7,540 | 7,710 | 7,520 | 7,670 | +180 | +2.4% | 33,500 |
| 2017/08/24 | 7,500 | 7,590 | 7,480 | 7,490 | -40 | -0.5% | 24,400 |
1901～
1950
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
