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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 8,648 | 8,726 | 8,588 | 8,653 | +29 | +0.3% | 116,500 |
| 2025/01/06 | 8,933 | 8,984 | 8,621 | 8,624 | -221 | -2.5% | 150,100 |
| 2024/12/30 | 8,765 | 8,945 | 8,765 | 8,845 | +120 | +1.4% | 155,200 |
| 2024/12/27 | 8,500 | 8,737 | 8,486 | 8,725 | +231 | +2.7% | 161,000 |
| 2024/12/26 | 8,430 | 8,494 | 8,367 | 8,494 | +105 | +1.3% | 113,100 |
| 2024/12/25 | 8,432 | 8,443 | 8,291 | 8,389 | -81 | -1% | 84,100 |
| 2024/12/24 | 8,517 | 8,519 | 8,431 | 8,470 | -47 | -0.6% | 89,200 |
| 2024/12/23 | 8,440 | 8,552 | 8,376 | 8,517 | +59 | +0.7% | 111,000 |
| 2024/12/20 | 8,439 | 8,499 | 8,341 | 8,458 | +19 | +0.2% | 148,200 |
| 2024/12/19 | 8,202 | 8,484 | 8,202 | 8,439 | +97 | +1.2% | 161,900 |
| 2024/12/18 | 8,249 | 8,384 | 8,172 | 8,342 | +93 | +1.1% | 109,000 |
| 2024/12/17 | 8,252 | 8,448 | 8,220 | 8,249 | +1 | ±0% | 147,700 |
| 2024/12/16 | 8,532 | 8,590 | 8,248 | 8,248 | -282 | -3.3% | 142,100 |
| 2024/12/13 | 8,623 | 8,734 | 8,483 | 8,530 | -172 | -2% | 143,100 |
| 2024/12/12 | 8,914 | 8,940 | 8,701 | 8,702 | -154 | -1.7% | 116,800 |
| 2024/12/11 | 8,810 | 8,860 | 8,671 | 8,856 | +21 | +0.2% | 132,800 |
| 2024/12/10 | 8,720 | 8,878 | 8,672 | 8,835 | +236 | +2.7% | 168,300 |
| 2024/12/09 | 8,550 | 8,631 | 8,520 | 8,599 | +58 | +0.7% | 107,600 |
| 2024/12/06 | 8,620 | 8,683 | 8,501 | 8,541 | -78 | -0.9% | 119,500 |
| 2024/12/05 | 8,880 | 8,881 | 8,570 | 8,619 | -247 | -2.8% | 120,900 |
| 2024/12/04 | 8,800 | 8,958 | 8,800 | 8,866 | +37 | +0.4% | 81,800 |
| 2024/12/03 | 8,901 | 8,979 | 8,810 | 8,829 | -6 | -0.1% | 109,700 |
| 2024/12/02 | 8,886 | 8,898 | 8,782 | 8,835 | -55 | -0.6% | 100,400 |
| 2024/11/29 | 8,769 | 8,920 | 8,760 | 8,890 | +42 | +0.5% | 101,800 |
| 2024/11/28 | 8,799 | 8,887 | 8,681 | 8,848 | +51 | +0.6% | 129,200 |
| 2024/11/27 | 8,739 | 8,797 | 8,547 | 8,797 | +93 | +1.1% | 117,100 |
| 2024/11/26 | 8,491 | 8,727 | 8,491 | 8,704 | +194 | +2.3% | 140,000 |
| 2024/11/25 | 8,650 | 8,699 | 8,493 | 8,510 | -36 | -0.4% | 96,800 |
| 2024/11/22 | 8,462 | 8,590 | 8,416 | 8,546 | +41 | +0.5% | 111,500 |
| 2024/11/21 | 8,370 | 8,578 | 8,370 | 8,505 | +90 | +1.1% | 97,200 |
| 2024/11/20 | 8,360 | 8,467 | 8,329 | 8,415 | +8 | +0.1% | 86,000 |
| 2024/11/19 | 8,320 | 8,505 | 8,311 | 8,407 | +37 | +0.4% | 99,900 |
| 2024/11/18 | 8,264 | 8,447 | 8,250 | 8,370 | +51 | +0.6% | 72,500 |
| 2024/11/15 | 8,460 | 8,588 | 8,318 | 8,319 | -121 | -1.4% | 121,500 |
| 2024/11/14 | 8,700 | 8,700 | 8,433 | 8,440 | -43 | -0.5% | 121,900 |
| 2024/11/13 | 8,637 | 8,760 | 8,455 | 8,483 | -270 | -3.1% | 196,500 |
| 2024/11/12 | 8,836 | 8,950 | 8,671 | 8,753 | -43 | -0.5% | 177,100 |
| 2024/11/11 | 8,746 | 8,910 | 8,685 | 8,796 | -14 | -0.2% | 214,100 |
| 2024/11/08 | 9,050 | 9,066 | 8,810 | 8,810 | -3 | ±0% | 273,200 |
| 2024/11/07 | 8,093 | 8,819 | 7,875 | 8,813 | +984 | +12.6% | 701,000 |
| 2024/11/06 | 7,789 | 7,931 | 7,789 | 7,829 | +79 | +1% | 160,400 |
| 2024/11/05 | 7,844 | 7,869 | 7,695 | 7,750 | -55 | -0.7% | 114,500 |
| 2024/11/01 | 7,900 | 7,998 | 7,774 | 7,805 | -153 | -1.9% | 90,800 |
| 2024/10/31 | 7,980 | 8,010 | 7,914 | 7,958 | -28 | -0.4% | 73,300 |
| 2024/10/30 | 8,063 | 8,079 | 7,933 | 7,986 | -10 | -0.1% | 164,200 |
| 2024/10/29 | 7,932 | 8,026 | 7,920 | 7,996 | +64 | +0.8% | 79,900 |
| 2024/10/28 | 7,920 | 8,001 | 7,850 | 7,932 | +27 | +0.3% | 60,900 |
| 2024/10/25 | 8,098 | 8,098 | 7,870 | 7,905 | -95 | -1.2% | 68,500 |
| 2024/10/24 | 8,080 | 8,105 | 7,990 | 8,000 | -121 | -1.5% | 92,000 |
| 2024/10/23 | 8,260 | 8,312 | 8,118 | 8,121 | -129 | -1.6% | 53,200 |
151～
200
件表示中 / 3764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 | 717,000円 | +6.2% | +10.0% | 2.43% | 12.98倍 | 2.99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 | 99,200円 | +4.2% | +26.9% | 2.02% | 18.40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 | 591,400円 | +7.8% | +297.0% | 1.69% | 20.07倍 | 1.56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 | 129,200円 | -14.5% | - | 3.87% | 20.77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 | 303,000円 | +0.2% | +2.7% | 2.51% | 12.45倍 | 1.25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
