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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 5,090 | 5,150 | 4,900 | 4,925 | -85 | -1.7% | 65,900 |
| 2016/07/14 | 4,775 | 5,050 | 4,775 | 5,010 | +220 | +4.6% | 92,800 |
| 2016/07/13 | 4,830 | 4,845 | 4,755 | 4,790 | +55 | +1.2% | 28,700 |
| 2016/07/12 | 4,800 | 4,840 | 4,715 | 4,735 | +15 | +0.3% | 47,600 |
| 2016/07/11 | 4,620 | 4,825 | 4,620 | 4,720 | +210 | +4.7% | 48,300 |
| 2016/07/08 | 4,610 | 4,660 | 4,510 | 4,510 | -100 | -2.2% | 31,600 |
| 2016/07/07 | 4,720 | 4,760 | 4,575 | 4,610 | -110 | -2.3% | 48,200 |
| 2016/07/06 | 4,655 | 4,725 | 4,430 | 4,720 | -50 | -1% | 56,700 |
| 2016/07/05 | 4,795 | 4,795 | 4,730 | 4,770 | -10 | -0.2% | 26,800 |
| 2016/07/04 | 4,755 | 4,805 | 4,710 | 4,780 | +30 | +0.6% | 27,900 |
| 2016/07/01 | 4,650 | 4,760 | 4,610 | 4,750 | +110 | +2.4% | 43,900 |
| 2016/06/30 | 4,680 | 4,780 | 4,615 | 4,640 | +10 | +0.2% | 54,200 |
| 2016/06/29 | 4,410 | 4,680 | 4,395 | 4,630 | +265 | +6.1% | 80,400 |
| 2016/06/28 | 4,320 | 4,430 | 4,210 | 4,365 | +40 | +0.9% | 32,200 |
| 2016/06/27 | 4,250 | 4,350 | 4,200 | 4,325 | +120 | +2.9% | 40,100 |
| 2016/06/24 | 4,705 | 4,705 | 3,980 | 4,205 | -405 | -8.8% | 78,700 |
| 2016/06/23 | 4,650 | 4,695 | 4,565 | 4,610 | -110 | -2.3% | 31,100 |
| 2016/06/22 | 4,555 | 4,730 | 4,535 | 4,720 | +100 | +2.2% | 44,800 |
| 2016/06/21 | 4,465 | 4,640 | 4,450 | 4,620 | +100 | +2.2% | 27,000 |
| 2016/06/20 | 4,480 | 4,545 | 4,420 | 4,520 | +155 | +3.6% | 30,100 |
| 2016/06/17 | 4,360 | 4,470 | 4,335 | 4,365 | +40 | +0.9% | 34,900 |
| 2016/06/16 | 4,505 | 4,540 | 4,300 | 4,325 | -210 | -4.6% | 59,100 |
| 2016/06/15 | 4,470 | 4,600 | 4,450 | 4,535 | -5 | -0.1% | 46,300 |
| 2016/06/14 | 4,640 | 4,640 | 4,435 | 4,540 | -130 | -2.8% | 67,000 |
| 2016/06/13 | 4,800 | 4,840 | 4,660 | 4,670 | -260 | -5.3% | 79,500 |
| 2016/06/10 | 4,875 | 4,935 | 4,845 | 4,930 | +105 | +2.2% | 53,000 |
| 2016/06/09 | 4,850 | 4,850 | 4,770 | 4,825 | +30 | +0.6% | 27,800 |
| 2016/06/08 | 4,805 | 4,825 | 4,715 | 4,795 | -10 | -0.2% | 30,000 |
| 2016/06/07 | 4,750 | 4,820 | 4,690 | 4,805 | +70 | +1.5% | 30,700 |
| 2016/06/06 | 4,680 | 4,740 | 4,650 | 4,735 | -45 | -0.9% | 31,500 |
| 2016/06/03 | 4,745 | 4,820 | 4,720 | 4,780 | +75 | +1.6% | 27,700 |
| 2016/06/02 | 4,900 | 4,925 | 4,680 | 4,705 | -230 | -4.7% | 60,900 |
| 2016/06/01 | 4,980 | 5,050 | 4,860 | 4,935 | -60 | -1.2% | 62,600 |
| 2016/05/31 | 4,875 | 4,995 | 4,875 | 4,995 | +105 | +2.1% | 44,900 |
| 2016/05/30 | 4,895 | 4,905 | 4,820 | 4,890 | +30 | +0.6% | 31,000 |
| 2016/05/27 | 5,000 | 5,000 | 4,810 | 4,860 | -115 | -2.3% | 57,900 |
| 2016/05/26 | 5,000 | 5,030 | 4,920 | 4,975 | -5 | -0.1% | 60,200 |
| 2016/05/25 | 4,910 | 5,030 | 4,870 | 4,980 | +110 | +2.3% | 83,800 |
| 2016/05/24 | 4,905 | 4,940 | 4,775 | 4,870 | -20 | -0.4% | 69,800 |
| 2016/05/23 | 4,835 | 4,975 | 4,805 | 4,890 | +110 | +2.3% | 105,200 |
| 2016/05/20 | 4,665 | 4,795 | 4,660 | 4,780 | +140 | +3% | 64,800 |
| 2016/05/19 | 4,540 | 4,765 | 4,475 | 4,640 | +170 | +3.8% | 96,600 |
| 2016/05/18 | 4,570 | 4,610 | 4,405 | 4,470 | -140 | -3% | 52,400 |
| 2016/05/17 | 4,290 | 4,630 | 4,280 | 4,610 | +315 | +7.3% | 65,200 |
| 2016/05/16 | 4,270 | 4,385 | 4,235 | 4,295 | -45 | -1% | 51,500 |
| 2016/05/13 | 4,550 | 4,630 | 4,130 | 4,340 | -240 | -5.2% | 171,300 |
| 2016/05/12 | 4,555 | 4,595 | 4,505 | 4,580 | -45 | -1% | 59,000 |
| 2016/05/11 | 4,440 | 4,635 | 4,315 | 4,625 | +285 | +6.6% | 103,600 |
| 2016/05/10 | 4,290 | 4,355 | 4,245 | 4,340 | +95 | +2.2% | 26,600 |
| 2016/05/09 | 4,210 | 4,270 | 4,200 | 4,245 | +45 | +1.1% | 19,400 |
2151～
2200
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 | 0.83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 | 1.23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 | 0.66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
