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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 6,990 | 7,000 | 6,880 | 6,960 | -60 | -0.9% | 28,600 |
| 2017/07/21 | 6,980 | 7,020 | 6,980 | 7,020 | +40 | +0.6% | 20,400 |
| 2017/07/20 | 6,910 | 7,000 | 6,910 | 6,980 | +70 | +1% | 19,800 |
| 2017/07/19 | 6,830 | 6,920 | 6,810 | 6,910 | +80 | +1.2% | 20,100 |
| 2017/07/18 | 6,770 | 6,840 | 6,720 | 6,830 | +40 | +0.6% | 15,600 |
| 2017/07/14 | 6,800 | 6,840 | 6,770 | 6,790 | -20 | -0.3% | 19,900 |
| 2017/07/13 | 6,690 | 6,830 | 6,660 | 6,810 | +120 | +1.8% | 25,500 |
| 2017/07/12 | 6,830 | 6,840 | 6,650 | 6,690 | -140 | -2% | 45,700 |
| 2017/07/11 | 6,790 | 6,870 | 6,790 | 6,830 | +50 | +0.7% | 14,400 |
| 2017/07/10 | 6,810 | 6,860 | 6,750 | 6,780 | ±0 | ±0% | 15,700 |
| 2017/07/07 | 6,840 | 6,860 | 6,780 | 6,780 | -140 | -2% | 18,700 |
| 2017/07/06 | 6,990 | 7,030 | 6,910 | 6,920 | -80 | -1.1% | 19,600 |
| 2017/07/05 | 6,790 | 7,010 | 6,730 | 7,000 | +190 | +2.8% | 39,200 |
| 2017/07/04 | 6,970 | 7,060 | 6,800 | 6,810 | -180 | -2.6% | 44,600 |
| 2017/07/03 | 6,910 | 7,040 | 6,900 | 6,990 | +100 | +1.5% | 24,500 |
| 2017/06/30 | 6,880 | 6,900 | 6,840 | 6,890 | -70 | -1% | 24,400 |
| 2017/06/29 | 6,900 | 7,030 | 6,830 | 6,960 | +90 | +1.3% | 27,800 |
| 2017/06/28 | 6,970 | 7,000 | 6,870 | 6,870 | -100 | -1.4% | 25,800 |
| 2017/06/27 | 7,050 | 7,060 | 6,930 | 6,970 | -30 | -0.4% | 19,800 |
| 2017/06/26 | 6,800 | 7,090 | 6,800 | 7,000 | +220 | +3.2% | 46,700 |
| 2017/06/23 | 6,900 | 6,900 | 6,780 | 6,780 | -110 | -1.6% | 29,700 |
| 2017/06/22 | 6,970 | 6,970 | 6,870 | 6,890 | -20 | -0.3% | 16,200 |
| 2017/06/21 | 6,980 | 7,000 | 6,910 | 6,910 | -70 | -1% | 15,800 |
| 2017/06/20 | 7,030 | 7,080 | 6,970 | 6,980 | -30 | -0.4% | 24,200 |
| 2017/06/19 | 6,950 | 7,110 | 6,950 | 7,010 | +110 | +1.6% | 40,800 |
| 2017/06/16 | 6,810 | 6,930 | 6,810 | 6,900 | +70 | +1% | 23,600 |
| 2017/06/15 | 6,790 | 6,890 | 6,760 | 6,830 | +40 | +0.6% | 28,500 |
| 2017/06/14 | 6,980 | 7,060 | 6,720 | 6,790 | -200 | -2.9% | 79,000 |
| 2017/06/13 | 7,170 | 7,170 | 6,970 | 6,990 | -160 | -2.2% | 48,400 |
| 2017/06/12 | 7,200 | 7,310 | 7,110 | 7,150 | +20 | +0.3% | 35,900 |
| 2017/06/09 | 6,940 | 7,150 | 6,910 | 7,130 | +220 | +3.2% | 69,200 |
| 2017/06/08 | 6,770 | 6,970 | 6,770 | 6,910 | +140 | +2.1% | 50,200 |
| 2017/06/07 | 6,660 | 6,800 | 6,630 | 6,770 | +110 | +1.7% | 26,600 |
| 2017/06/06 | 6,740 | 6,750 | 6,650 | 6,660 | -20 | -0.3% | 31,100 |
| 2017/06/05 | 6,690 | 6,740 | 6,610 | 6,680 | ±0 | ±0% | 49,300 |
| 2017/06/02 | 6,540 | 6,680 | 6,480 | 6,680 | +230 | +3.6% | 74,600 |
| 2017/06/01 | 6,310 | 6,460 | 6,290 | 6,450 | +160 | +2.5% | 54,700 |
| 2017/05/31 | 6,160 | 6,300 | 6,130 | 6,290 | +130 | +2.1% | 40,400 |
| 2017/05/30 | 6,160 | 6,170 | 6,120 | 6,160 | ±0 | ±0% | 10,300 |
| 2017/05/29 | 6,080 | 6,180 | 6,080 | 6,160 | +80 | +1.3% | 14,200 |
| 2017/05/26 | 6,130 | 6,130 | 6,060 | 6,080 | +10 | +0.2% | 15,200 |
| 2017/05/25 | 6,030 | 6,120 | 6,030 | 6,070 | ±0 | ±0% | 12,700 |
| 2017/05/24 | 6,050 | 6,080 | 6,030 | 6,070 | +50 | +0.8% | 8,600 |
| 2017/05/23 | 6,070 | 6,080 | 6,010 | 6,020 | -40 | -0.7% | 11,000 |
| 2017/05/22 | 6,060 | 6,080 | 6,050 | 6,060 | -10 | -0.2% | 10,200 |
| 2017/05/19 | 6,050 | 6,080 | 6,030 | 6,070 | +20 | +0.3% | 11,900 |
| 2017/05/18 | 6,010 | 6,060 | 5,960 | 6,050 | -60 | -1% | 16,700 |
| 2017/05/17 | 6,100 | 6,140 | 6,090 | 6,110 | -20 | -0.3% | 16,100 |
| 2017/05/16 | 6,190 | 6,190 | 6,090 | 6,130 | -10 | -0.2% | 27,200 |
| 2017/05/15 | 6,220 | 6,260 | 6,110 | 6,140 | -120 | -1.9% | 43,300 |
1901～
1950
件表示中 / 3694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 | 814,200円 | +4.0% | -1.8% | 2.00% | 15.05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 | 93,000円 | +5.1% | +135.0% | 1.94% | 16.59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 | 492,400円 | -3.3% | - | 2.03% | 56.92倍 | 1.22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 | 119,700円 | -2.2% | - | 4.18% | 9.23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 | 221,600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
