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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 5,270 | 5,350 | 5,200 | 5,200 | -70 | -1.3% | 32,700 |
| 2016/08/16 | 5,350 | 5,360 | 5,230 | 5,270 | -90 | -1.7% | 35,900 |
| 2016/08/15 | 5,370 | 5,390 | 5,260 | 5,360 | +60 | +1.1% | 18,000 |
| 2016/08/12 | 5,470 | 5,470 | 5,290 | 5,300 | -120 | -2.2% | 26,100 |
| 2016/08/10 | 5,370 | 5,450 | 5,300 | 5,420 | -50 | -0.9% | 32,600 |
| 2016/08/09 | 5,220 | 5,490 | 5,140 | 5,470 | +280 | +5.4% | 70,200 |
| 2016/08/08 | 5,370 | 5,370 | 5,000 | 5,190 | -130 | -2.4% | 111,600 |
| 2016/08/05 | 5,670 | 5,750 | 5,260 | 5,320 | -450 | -7.8% | 176,700 |
| 2016/08/04 | 5,740 | 5,950 | 5,580 | 5,770 | -20 | -0.3% | 199,600 |
| 2016/08/03 | 5,370 | 6,080 | 5,340 | 5,790 | +440 | +8.2% | 400,000 |
| 2016/08/02 | 5,400 | 5,440 | 5,330 | 5,350 | -40 | -0.7% | 46,100 |
| 2016/08/01 | 5,390 | 5,420 | 5,280 | 5,390 | -70 | -1.3% | 46,300 |
| 2016/07/29 | 5,390 | 5,460 | 5,110 | 5,460 | ±0 | ±0% | 86,800 |
| 2016/07/28 | 5,330 | 5,470 | 5,240 | 5,460 | +150 | +2.8% | 58,100 |
| 2016/07/27 | 5,340 | 5,400 | 5,270 | 5,310 | +50 | +1% | 41,000 |
| 2016/07/26 | 5,340 | 5,360 | 5,160 | 5,260 | -100 | -1.9% | 60,900 |
| 2016/07/25 | 5,640 | 5,680 | 5,340 | 5,360 | -350 | -6.1% | 92,200 |
| 2016/07/22 | 5,470 | 5,800 | 5,390 | 5,710 | +250 | +4.6% | 109,000 |
| 2016/07/21 | 5,680 | 5,680 | 5,380 | 5,460 | -80 | -1.4% | 109,400 |
| 2016/07/20 | 5,320 | 5,630 | 5,280 | 5,540 | +320 | +6.1% | 138,900 |
| 2016/07/19 | 4,950 | 5,250 | 4,950 | 5,220 | +295 | +6% | 107,500 |
| 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 |
2201～
2250
件表示中 / 3765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 | 721,800円 | +6.2% | +10.0% | 2.41% | 13.07倍 | 3.01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 | 98,900円 | +4.2% | +26.9% | 2.02% | 18.35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 | 569,700円 | +7.8% | +297.0% | 1.76% | 19.34倍 | 1.50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 | 129,600円 | -14.5% | - | 3.86% | 20.83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 | 302,500円 | +0.2% | +2.7% | 2.51% | 12.43倍 | 1.24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
