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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 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 |
| 2017/02/27 | 6,080 | 6,140 | 6,030 | 6,040 | -60 | -1% | 22,100 |
| 2017/02/24 | 6,070 | 6,150 | 6,050 | 6,100 | +60 | +1% | 53,100 |
| 2017/02/23 | 5,900 | 6,100 | 5,890 | 6,040 | +170 | +2.9% | 60,200 |
| 2017/02/22 | 5,880 | 5,900 | 5,790 | 5,870 | ±0 | ±0% | 21,500 |
| 2017/02/21 | 5,770 | 5,930 | 5,770 | 5,870 | +120 | +2.1% | 31,100 |
| 2017/02/20 | 5,700 | 5,760 | 5,690 | 5,750 | +30 | +0.5% | 11,000 |
| 2017/02/17 | 5,730 | 5,750 | 5,660 | 5,720 | -10 | -0.2% | 17,600 |
| 2017/02/16 | 5,700 | 5,760 | 5,700 | 5,730 | +40 | +0.7% | 13,100 |
| 2017/02/15 | 5,650 | 5,710 | 5,650 | 5,690 | +40 | +0.7% | 12,400 |
| 2017/02/14 | 5,700 | 5,710 | 5,620 | 5,650 | -50 | -0.9% | 15,000 |
| 2017/02/13 | 5,700 | 5,740 | 5,680 | 5,700 | +50 | +0.9% | 30,100 |
| 2017/02/10 | 5,630 | 5,730 | 5,600 | 5,650 | +80 | +1.4% | 32,900 |
| 2017/02/09 | 5,560 | 5,650 | 5,540 | 5,570 | +10 | +0.2% | 32,700 |
| 2017/02/08 | 5,570 | 5,600 | 5,430 | 5,560 | -30 | -0.5% | 55,800 |
| 2017/02/07 | 5,700 | 5,770 | 5,570 | 5,590 | -100 | -1.8% | 96,700 |
| 2017/02/06 | 5,490 | 5,700 | 5,400 | 5,690 | +380 | +7.2% | 148,500 |
| 2017/02/03 | 5,270 | 5,340 | 5,200 | 5,310 | -20 | -0.4% | 24,200 |
| 2017/02/02 | 5,260 | 5,340 | 5,210 | 5,330 | +120 | +2.3% | 30,800 |
| 2017/02/01 | 5,170 | 5,220 | 5,160 | 5,210 | ±0 | ±0% | 14,700 |
| 2017/01/31 | 5,220 | 5,270 | 5,180 | 5,210 | -60 | -1.1% | 19,300 |
| 2017/01/30 | 5,250 | 5,270 | 5,210 | 5,270 | +10 | +0.2% | 13,500 |
| 2017/01/27 | 5,290 | 5,290 | 5,220 | 5,260 | -10 | -0.2% | 12,800 |
| 2017/01/26 | 5,230 | 5,270 | 5,180 | 5,270 | +110 | +2.1% | 20,100 |
| 2017/01/25 | 5,230 | 5,230 | 5,140 | 5,160 | +20 | +0.4% | 16,100 |
| 2017/01/24 | 5,150 | 5,200 | 5,120 | 5,140 | -30 | -0.6% | 15,300 |
| 2017/01/23 | 5,240 | 5,240 | 5,160 | 5,170 | -100 | -1.9% | 12,200 |
| 2017/01/20 | 5,200 | 5,290 | 5,180 | 5,270 | +30 | +0.6% | 20,000 |
| 2017/01/19 | 5,300 | 5,310 | 5,230 | 5,240 | -30 | -0.6% | 18,500 |
| 2017/01/18 | 5,250 | 5,280 | 5,120 | 5,270 | +20 | +0.4% | 34,300 |
| 2017/01/17 | 5,390 | 5,390 | 5,250 | 5,250 | -120 | -2.2% | 25,400 |
2001～
2050
件表示中 / 3714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 | 833,500円 | +6.2% | +10.0% | 2.09% | 14.55倍 | 3.35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 | 97,900円 | +4.2% | +26.9% | 2.04% | 18.33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 | 472,500円 | +7.8% | +297.0% | 2.12% | 16.41倍 | 1.27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 | 112,400円 | -14.5% | - | 4.45% | 18.05倍 | 0.50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 | 244,000円 | +0.2% | -3.0% | 3.11% | 10.68倍 | 1.00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
