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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 10,180 | 10,295 | 10,060 | 10,100 | -40 | -0.4% | 131,100 |
2023/09/29 | 10,150 | 10,370 | 10,005 | 10,140 | +85 | +0.8% | 205,100 |
2023/09/28 | 10,425 | 10,425 | 9,879 | 10,055 | -430 | -4.1% | 247,800 |
2023/09/27 | 10,270 | 10,505 | 10,240 | 10,485 | +115 | +1.1% | 141,100 |
2023/09/26 | 10,525 | 10,550 | 10,370 | 10,370 | -95 | -0.9% | 157,600 |
2023/09/25 | 10,400 | 10,530 | 10,350 | 10,465 | +255 | +2.5% | 129,800 |
2023/09/22 | 10,110 | 10,255 | 10,000 | 10,210 | -60 | -0.6% | 270,800 |
2023/09/21 | 10,280 | 10,400 | 10,230 | 10,270 | -170 | -1.6% | 144,800 |
2023/09/20 | 10,750 | 10,795 | 10,435 | 10,440 | -400 | -3.7% | 190,500 |
2023/09/19 | 10,920 | 10,995 | 10,735 | 10,840 | -215 | -1.9% | 171,400 |
2023/09/15 | 11,100 | 11,165 | 10,970 | 11,055 | +45 | +0.4% | 231,100 |
2023/09/14 | 10,775 | 11,055 | 10,630 | 11,010 | +315 | +2.9% | 183,600 |
2023/09/13 | 10,700 | 10,795 | 10,670 | 10,695 | -20 | -0.2% | 120,500 |
2023/09/12 | 10,630 | 10,750 | 10,610 | 10,715 | +210 | +2% | 132,800 |
2023/09/11 | 10,500 | 10,665 | 10,300 | 10,505 | -40 | -0.4% | 173,000 |
2023/09/08 | 10,815 | 10,900 | 10,545 | 10,545 | -355 | -3.3% | 194,000 |
2023/09/07 | 10,865 | 10,985 | 10,780 | 10,900 | +25 | +0.2% | 181,500 |
2023/09/06 | 10,800 | 11,090 | 10,800 | 10,875 | +105 | +1% | 243,500 |
2023/09/05 | 10,525 | 10,800 | 10,510 | 10,770 | +245 | +2.3% | 151,700 |
2023/09/04 | 10,555 | 10,600 | 10,435 | 10,525 | +25 | +0.2% | 139,500 |
2023/09/01 | 10,375 | 10,545 | 10,260 | 10,500 | +85 | +0.8% | 127,600 |
2023/08/31 | 10,295 | 10,525 | 10,280 | 10,415 | +255 | +2.5% | 212,200 |
2023/08/30 | 10,195 | 10,215 | 10,105 | 10,160 | +45 | +0.4% | 71,200 |
2023/08/29 | 10,200 | 10,200 | 10,065 | 10,115 | -10 | -0.1% | 55,300 |
2023/08/28 | 10,200 | 10,215 | 9,990 | 10,125 | -50 | -0.5% | 103,300 |
2023/08/25 | 10,115 | 10,285 | 10,085 | 10,175 | -105 | -1% | 124,500 |
2023/08/24 | 10,120 | 10,340 | 10,090 | 10,280 | +160 | +1.6% | 129,500 |
2023/08/23 | 9,965 | 10,135 | 9,955 | 10,120 | +90 | +0.9% | 83,000 |
2023/08/22 | 10,010 | 10,090 | 9,965 | 10,030 | +20 | +0.2% | 93,600 |
2023/08/21 | 10,130 | 10,145 | 10,000 | 10,010 | -70 | -0.7% | 82,000 |
2023/08/18 | 10,125 | 10,230 | 10,035 | 10,080 | -135 | -1.3% | 165,700 |
2023/08/17 | 10,110 | 10,250 | 10,035 | 10,215 | +55 | +0.5% | 116,900 |
2023/08/16 | 10,135 | 10,255 | 10,010 | 10,160 | -80 | -0.8% | 165,500 |
2023/08/15 | 10,400 | 10,490 | 10,210 | 10,240 | -135 | -1.3% | 176,300 |
2023/08/14 | 10,755 | 10,795 | 10,315 | 10,375 | -345 | -3.2% | 187,800 |
2023/08/10 | 10,685 | 10,815 | 10,510 | 10,720 | +305 | +2.9% | 328,700 |
2023/08/09 | 10,100 | 10,475 | 9,960 | 10,415 | +330 | +3.3% | 259,600 |
2023/08/08 | 10,350 | 10,395 | 9,943 | 10,085 | -215 | -2.1% | 275,200 |
2023/08/07 | 10,205 | 10,325 | 10,015 | 10,300 | +35 | +0.3% | 278,800 |
2023/08/04 | 10,635 | 11,050 | 10,255 | 10,265 | -1,270 | -11% | 619,300 |
2023/08/03 | 11,595 | 11,755 | 11,510 | 11,535 | -165 | -1.4% | 175,100 |
2023/08/02 | 11,955 | 11,995 | 11,650 | 11,700 | -295 | -2.5% | 203,900 |
2023/08/01 | 11,570 | 12,060 | 11,555 | 11,995 | +325 | +2.8% | 201,800 |
2023/07/31 | 11,690 | 11,705 | 11,500 | 11,670 | +195 | +1.7% | 137,400 |
2023/07/28 | 11,425 | 11,520 | 11,290 | 11,475 | -50 | -0.4% | 107,500 |
2023/07/27 | 11,445 | 11,545 | 11,305 | 11,525 | +45 | +0.4% | 92,800 |
2023/07/26 | 11,500 | 11,575 | 11,350 | 11,480 | -40 | -0.3% | 100,500 |
2023/07/25 | 11,590 | 11,600 | 11,420 | 11,520 | -70 | -0.6% | 87,600 |
2023/07/24 | 11,715 | 11,770 | 11,550 | 11,590 | -35 | -0.3% | 78,700 |
2023/07/21 | 11,680 | 11,735 | 11,540 | 11,625 | -165 | -1.4% | 103,100 |
151~
200
件表示中 / 3456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 | 813,400円 | +5.0% | -20.6% | 2.00% | 17.40倍 | 3.65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 | 78,200円 | +6.3% | +135.0% | 2.30% | 15.46倍 | 0.72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 |
帝 人 | 143,600円 | +1.7% | - | 2.09% | 27.65倍 | 0.61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 |
デサント | 362,000円 | +2.4% | +8.1% | 1.38% | 21.87倍 | 2.42倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
ワコールHD | 361,100円 | -2.3% | - | 2.77% | 62.12倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム