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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 5,800 | 5,940 | 5,720 | 5,770 | -110 | -1.9% | 81,600 |
| 2016/01/06 | 6,060 | 6,130 | 5,800 | 5,880 | -150 | -2.5% | 101,200 |
| 2016/01/05 | 6,030 | 6,180 | 5,800 | 6,030 | +60 | +1% | 131,800 |
| 2016/01/04 | 6,280 | 6,460 | 5,900 | 5,970 | -290 | -4.6% | 260,600 |
| 2015/12/30 | 6,070 | 6,280 | 6,050 | 6,260 | +220 | +3.6% | 156,300 |
| 2015/12/29 | 5,750 | 6,040 | 5,670 | 6,040 | +350 | +6.2% | 149,800 |
| 2015/12/28 | 5,890 | 5,950 | 5,630 | 5,690 | -120 | -2.1% | 129,700 |
| 2015/12/25 | 5,350 | 5,870 | 5,340 | 5,810 | +410 | +7.6% | 222,100 |
| 2015/12/24 | 5,250 | 5,530 | 5,250 | 5,400 | +270 | +5.3% | 127,100 |
| 2015/12/22 | 5,230 | 5,250 | 5,100 | 5,130 | -50 | -1% | 36,300 |
| 2015/12/21 | 5,130 | 5,260 | 5,090 | 5,180 | +40 | +0.8% | 70,200 |
| 2015/12/18 | 5,190 | 5,290 | 5,120 | 5,140 | -10 | -0.2% | 52,900 |
| 2015/12/17 | 5,160 | 5,200 | 5,120 | 5,150 | +40 | +0.8% | 42,500 |
| 2015/12/16 | 5,170 | 5,170 | 5,040 | 5,110 | +90 | +1.8% | 31,500 |
| 2015/12/15 | 5,120 | 5,210 | 5,020 | 5,020 | -50 | -1% | 43,400 |
| 2015/12/14 | 5,080 | 5,140 | 4,985 | 5,070 | -200 | -3.8% | 73,900 |
| 2015/12/11 | 5,330 | 5,360 | 5,250 | 5,270 | +10 | +0.2% | 50,800 |
| 2015/12/10 | 5,200 | 5,340 | 5,170 | 5,260 | -40 | -0.8% | 38,700 |
| 2015/12/09 | 5,400 | 5,410 | 5,200 | 5,300 | -140 | -2.6% | 66,500 |
| 2015/12/08 | 5,490 | 5,510 | 5,410 | 5,440 | -10 | -0.2% | 30,700 |
| 2015/12/07 | 5,540 | 5,600 | 5,420 | 5,450 | -90 | -1.6% | 49,200 |
| 2015/12/04 | 5,610 | 5,610 | 5,500 | 5,540 | -130 | -2.3% | 67,800 |
| 2015/12/03 | 5,730 | 5,730 | 5,630 | 5,670 | -80 | -1.4% | 46,700 |
| 2015/12/02 | 5,820 | 5,830 | 5,720 | 5,750 | -50 | -0.9% | 34,300 |
| 2015/12/01 | 5,810 | 5,850 | 5,760 | 5,800 | +40 | +0.7% | 30,900 |
| 2015/11/30 | 5,850 | 5,850 | 5,750 | 5,760 | -50 | -0.9% | 32,000 |
| 2015/11/27 | 5,930 | 5,930 | 5,680 | 5,810 | -80 | -1.4% | 76,500 |
| 2015/11/26 | 5,940 | 5,980 | 5,870 | 5,890 | -50 | -0.8% | 48,100 |
| 2015/11/25 | 6,070 | 6,110 | 5,880 | 5,940 | -160 | -2.6% | 76,100 |
| 2015/11/24 | 5,860 | 6,140 | 5,830 | 6,100 | +230 | +3.9% | 94,500 |
| 2015/11/20 | 5,860 | 5,910 | 5,780 | 5,870 | +20 | +0.3% | 48,300 |
| 2015/11/19 | 5,770 | 5,870 | 5,660 | 5,850 | +130 | +2.3% | 77,800 |
| 2015/11/18 | 5,940 | 5,980 | 5,630 | 5,720 | -180 | -3.1% | 148,800 |
| 2015/11/17 | 6,010 | 6,180 | 5,820 | 5,900 | -140 | -2.3% | 112,400 |
| 2015/11/16 | 5,900 | 6,070 | 5,900 | 6,040 | -50 | -0.8% | 46,500 |
| 2015/11/13 | 5,920 | 6,120 | 5,890 | 6,090 | +40 | +0.7% | 76,300 |
| 2015/11/12 | 6,250 | 6,300 | 5,940 | 6,050 | -250 | -4% | 142,200 |
| 2015/11/11 | 6,090 | 6,350 | 6,080 | 6,300 | +210 | +3.4% | 108,100 |
| 2015/11/10 | 6,120 | 6,250 | 6,070 | 6,090 | -70 | -1.1% | 94,000 |
| 2015/11/09 | 6,290 | 6,440 | 6,040 | 6,160 | -110 | -1.8% | 157,500 |
| 2015/11/06 | 6,590 | 6,730 | 6,220 | 6,270 | -410 | -6.1% | 236,000 |
| 2015/11/05 | 6,930 | 7,030 | 6,640 | 6,680 | -190 | -2.8% | 152,100 |
| 2015/11/04 | 6,520 | 6,930 | 6,510 | 6,870 | +250 | +3.8% | 182,000 |
| 2015/11/02 | 6,920 | 7,120 | 6,570 | 6,620 | -300 | -4.3% | 324,200 |
| 2015/10/30 | 6,500 | 6,940 | 6,420 | 6,920 | +330 | +5% | 269,800 |
| 2015/10/29 | 6,190 | 6,610 | 6,070 | 6,590 | +560 | +9.3% | 276,000 |
| 2015/10/28 | 6,180 | 6,260 | 5,930 | 6,030 | -70 | -1.1% | 101,600 |
| 2015/10/27 | 6,200 | 6,430 | 6,070 | 6,100 | -10 | -0.2% | 160,500 |
| 2015/10/26 | 6,130 | 6,340 | 6,060 | 6,110 | +270 | +4.6% | 177,100 |
| 2015/10/23 | 5,650 | 5,850 | 5,600 | 5,840 | +280 | +5% | 75,400 |
2351～
2400
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
