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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 8,469 | 8,485 | 8,243 | 8,250 | -172 | -2% | 75,200 |
| 2024/10/21 | 8,419 | 8,450 | 8,344 | 8,422 | +70 | +0.8% | 77,800 |
| 2024/10/18 | 8,357 | 8,550 | 8,305 | 8,352 | -5 | -0.1% | 135,300 |
| 2024/10/17 | 8,420 | 8,446 | 8,258 | 8,357 | -73 | -0.9% | 109,000 |
| 2024/10/16 | 8,526 | 8,542 | 8,244 | 8,430 | -234 | -2.7% | 155,000 |
| 2024/10/15 | 8,500 | 8,669 | 8,437 | 8,664 | +245 | +2.9% | 134,600 |
| 2024/10/11 | 8,375 | 8,445 | 8,333 | 8,419 | +21 | +0.3% | 63,100 |
| 2024/10/10 | 8,564 | 8,564 | 8,321 | 8,398 | -172 | -2% | 116,300 |
| 2024/10/09 | 8,432 | 8,640 | 8,432 | 8,570 | +156 | +1.9% | 75,700 |
| 2024/10/08 | 8,580 | 8,744 | 8,397 | 8,414 | -262 | -3% | 121,000 |
| 2024/10/07 | 8,618 | 8,728 | 8,567 | 8,676 | +125 | +1.5% | 121,800 |
| 2024/10/04 | 8,521 | 8,580 | 8,473 | 8,551 | +13 | +0.2% | 60,000 |
| 2024/10/03 | 8,599 | 8,649 | 8,468 | 8,538 | +73 | +0.9% | 122,600 |
| 2024/10/02 | 8,545 | 8,590 | 8,417 | 8,465 | -73 | -0.9% | 139,800 |
| 2024/10/01 | 8,278 | 8,538 | 8,200 | 8,538 | +260 | +3.1% | 163,100 |
| 2024/09/30 | 8,120 | 8,420 | 8,103 | 8,278 | -41 | -0.5% | 163,900 |
| 2024/09/27 | 8,146 | 8,340 | 8,065 | 8,319 | +173 | +2.1% | 151,200 |
| 2024/09/26 | 7,889 | 8,169 | 7,851 | 8,146 | +286 | +3.6% | 174,900 |
| 2024/09/25 | 7,780 | 7,869 | 7,751 | 7,860 | +80 | +1% | 93,900 |
| 2024/09/24 | 7,950 | 7,982 | 7,780 | 7,780 | -137 | -1.7% | 94,000 |
| 2024/09/20 | 7,932 | 7,978 | 7,889 | 7,917 | +29 | +0.4% | 164,800 |
| 2024/09/19 | 7,848 | 7,912 | 7,777 | 7,888 | +74 | +0.9% | 128,500 |
| 2024/09/18 | 7,975 | 8,108 | 7,735 | 7,814 | -149 | -1.9% | 181,600 |
| 2024/09/17 | 7,751 | 7,987 | 7,728 | 7,963 | +228 | +2.9% | 200,600 |
| 2024/09/13 | 7,744 | 7,848 | 7,687 | 7,735 | -75 | -1% | 141,500 |
| 2024/09/12 | 7,772 | 7,995 | 7,750 | 7,810 | +74 | +1% | 130,700 |
| 2024/09/11 | 7,950 | 7,975 | 7,691 | 7,736 | -224 | -2.8% | 134,400 |
| 2024/09/10 | 8,121 | 8,193 | 7,948 | 7,960 | -150 | -1.8% | 175,800 |
| 2024/09/09 | 8,100 | 8,164 | 8,055 | 8,110 | -204 | -2.5% | 87,900 |
| 2024/09/06 | 8,546 | 8,573 | 8,260 | 8,314 | -128 | -1.5% | 95,100 |
| 2024/09/05 | 8,534 | 8,670 | 8,432 | 8,442 | -239 | -2.8% | 90,200 |
| 2024/09/04 | 8,644 | 8,818 | 8,644 | 8,681 | -113 | -1.3% | 77,300 |
| 2024/09/03 | 8,848 | 8,950 | 8,744 | 8,794 | -25 | -0.3% | 79,400 |
| 2024/09/02 | 8,997 | 9,010 | 8,762 | 8,819 | -178 | -2% | 98,300 |
| 2024/08/30 | 9,029 | 9,143 | 8,930 | 8,997 | -82 | -0.9% | 71,700 |
| 2024/08/29 | 9,076 | 9,109 | 8,980 | 9,079 | -9 | -0.1% | 57,500 |
| 2024/08/28 | 9,050 | 9,135 | 9,002 | 9,088 | -18 | -0.2% | 45,100 |
| 2024/08/27 | 9,081 | 9,113 | 9,001 | 9,106 | +25 | +0.3% | 53,500 |
| 2024/08/26 | 9,010 | 9,088 | 8,918 | 9,081 | +151 | +1.7% | 58,900 |
| 2024/08/23 | 8,905 | 9,034 | 8,905 | 8,930 | -125 | -1.4% | 77,300 |
| 2024/08/22 | 8,900 | 9,270 | 8,855 | 9,055 | +335 | +3.8% | 225,800 |
| 2024/08/21 | 8,669 | 8,772 | 8,567 | 8,720 | +51 | +0.6% | 83,400 |
| 2024/08/20 | 8,279 | 8,788 | 8,269 | 8,669 | +400 | +4.8% | 174,700 |
| 2024/08/19 | 8,213 | 8,316 | 8,211 | 8,269 | -81 | -1% | 93,600 |
| 2024/08/16 | 8,449 | 8,449 | 8,253 | 8,350 | +18 | +0.2% | 147,800 |
| 2024/08/15 | 8,346 | 8,448 | 8,254 | 8,332 | +98 | +1.2% | 150,700 |
| 2024/08/14 | 8,285 | 8,300 | 8,144 | 8,234 | -168 | -2% | 241,100 |
| 2024/08/13 | 8,362 | 8,415 | 8,219 | 8,402 | +33 | +0.4% | 129,300 |
| 2024/08/09 | 8,483 | 8,623 | 8,208 | 8,369 | -57 | -0.7% | 176,900 |
| 2024/08/08 | 8,569 | 8,730 | 8,396 | 8,426 | -316 | -3.6% | 230,100 |
201～
250
件表示中 / 3764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 | 717,000円 | +6.2% | +10.0% | 2.43% | 12.98倍 | 2.99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 | 99,200円 | +4.2% | +26.9% | 2.02% | 18.40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 | 591,400円 | +7.8% | +297.0% | 1.69% | 20.07倍 | 1.56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 | 129,200円 | -14.5% | - | 3.87% | 20.77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 | 303,000円 | +0.2% | +2.7% | 2.51% | 12.45倍 | 1.25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
