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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 6,130 | 6,270 | 6,100 | 6,260 | +130 | +2.1% | 46,400 |
| 2017/05/11 | 6,130 | 6,170 | 6,090 | 6,130 | +10 | +0.2% | 17,500 |
| 2017/05/10 | 6,130 | 6,140 | 6,090 | 6,120 | -20 | -0.3% | 20,700 |
| 2017/05/09 | 6,150 | 6,160 | 6,080 | 6,140 | +10 | +0.2% | 22,300 |
| 2017/05/08 | 6,050 | 6,180 | 6,000 | 6,130 | +170 | +2.9% | 40,200 |
| 2017/05/02 | 5,990 | 5,990 | 5,930 | 5,960 | +20 | +0.3% | 17,100 |
| 2017/05/01 | 5,860 | 5,960 | 5,860 | 5,940 | +90 | +1.5% | 11,400 |
| 2017/04/28 | 5,960 | 5,960 | 5,840 | 5,850 | -100 | -1.7% | 26,500 |
| 2017/04/27 | 5,980 | 5,980 | 5,880 | 5,950 | ±0 | ±0% | 17,600 |
| 2017/04/26 | 5,770 | 5,970 | 5,770 | 5,950 | +290 | +5.1% | 51,500 |
| 2017/04/25 | 5,610 | 5,680 | 5,610 | 5,660 | +20 | +0.4% | 12,500 |
| 2017/04/24 | 5,650 | 5,650 | 5,580 | 5,640 | +40 | +0.7% | 16,200 |
| 2017/04/21 | 5,640 | 5,640 | 5,570 | 5,600 | +30 | +0.5% | 5,200 |
| 2017/04/20 | 5,620 | 5,650 | 5,570 | 5,570 | -30 | -0.5% | 12,100 |
| 2017/04/19 | 5,570 | 5,630 | 5,520 | 5,600 | +30 | +0.5% | 16,900 |
| 2017/04/18 | 5,620 | 5,680 | 5,550 | 5,570 | +20 | +0.4% | 15,200 |
| 2017/04/17 | 5,400 | 5,560 | 5,400 | 5,550 | +130 | +2.4% | 20,300 |
| 2017/04/14 | 5,560 | 5,560 | 5,420 | 5,420 | -170 | -3% | 16,500 |
| 2017/04/13 | 5,460 | 5,600 | 5,410 | 5,590 | +50 | +0.9% | 21,400 |
| 2017/04/12 | 5,690 | 5,690 | 5,530 | 5,540 | -150 | -2.6% | 21,700 |
| 2017/04/11 | 5,680 | 5,720 | 5,630 | 5,690 | +20 | +0.4% | 16,900 |
| 2017/04/10 | 5,650 | 5,690 | 5,600 | 5,670 | +30 | +0.5% | 19,000 |
| 2017/04/07 | 5,640 | 5,720 | 5,550 | 5,640 | +30 | +0.5% | 32,900 |
| 2017/04/06 | 5,700 | 5,750 | 5,580 | 5,610 | -140 | -2.4% | 27,800 |
| 2017/04/05 | 5,720 | 5,840 | 5,720 | 5,750 | +10 | +0.2% | 17,300 |
| 2017/04/04 | 5,840 | 5,860 | 5,720 | 5,740 | -100 | -1.7% | 24,100 |
| 2017/04/03 | 5,880 | 5,880 | 5,810 | 5,840 | -10 | -0.2% | 23,000 |
| 2017/03/31 | 5,960 | 5,970 | 5,850 | 5,850 | -60 | -1% | 23,900 |
| 2017/03/30 | 6,040 | 6,040 | 5,900 | 5,910 | -150 | -2.5% | 22,300 |
| 2017/03/29 | 6,160 | 6,190 | 6,020 | 6,060 | -90 | -1.5% | 19,700 |
| 2017/03/28 | 6,020 | 6,150 | 6,020 | 6,150 | +120 | +2% | 29,500 |
| 2017/03/27 | 5,970 | 6,060 | 5,940 | 6,030 | +20 | +0.3% | 23,500 |
| 2017/03/24 | 6,040 | 6,040 | 5,990 | 6,010 | ±0 | ±0% | 15,500 |
| 2017/03/23 | 5,970 | 6,030 | 5,930 | 6,010 | ±0 | ±0% | 19,500 |
| 2017/03/22 | 6,010 | 6,100 | 6,010 | 6,010 | -110 | -1.8% | 20,700 |
| 2017/03/21 | 6,170 | 6,170 | 6,070 | 6,120 | -80 | -1.3% | 17,100 |
| 2017/03/17 | 6,100 | 6,200 | 6,060 | 6,200 | +80 | +1.3% | 21,700 |
| 2017/03/16 | 6,080 | 6,130 | 6,050 | 6,120 | -10 | -0.2% | 21,200 |
| 2017/03/15 | 6,150 | 6,190 | 6,120 | 6,130 | -50 | -0.8% | 10,000 |
| 2017/03/14 | 6,150 | 6,240 | 6,120 | 6,180 | +30 | +0.5% | 12,700 |
| 2017/03/13 | 6,250 | 6,270 | 6,150 | 6,150 | -100 | -1.6% | 21,000 |
| 2017/03/10 | 6,300 | 6,300 | 6,200 | 6,250 | +20 | +0.3% | 27,600 |
| 2017/03/09 | 6,130 | 6,240 | 6,130 | 6,230 | +90 | +1.5% | 15,300 |
| 2017/03/08 | 6,150 | 6,240 | 6,120 | 6,140 | -30 | -0.5% | 21,500 |
| 2017/03/07 | 6,290 | 6,300 | 6,140 | 6,170 | -110 | -1.8% | 24,800 |
| 2017/03/06 | 6,050 | 6,300 | 6,050 | 6,280 | +210 | +3.5% | 37,800 |
| 2017/03/03 | 6,040 | 6,110 | 6,030 | 6,070 | -20 | -0.3% | 18,500 |
| 2017/03/02 | 6,090 | 6,120 | 6,030 | 6,090 | +60 | +1% | 19,700 |
| 2017/03/01 | 6,110 | 6,110 | 5,930 | 6,030 | -80 | -1.3% | 36,900 |
| 2017/02/28 | 6,040 | 6,160 | 6,040 | 6,110 | +70 | +1.2% | 29,400 |
1951～
2000
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
