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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 9,293 | 9,300 | 8,629 | 8,742 | ±0 | ±0% | 287,300 |
| 2024/08/06 | 8,158 | 8,853 | 8,158 | 8,742 | +884 | +11.2% | 237,500 |
| 2024/08/05 | 8,400 | 8,675 | 7,785 | 7,858 | -863 | -9.9% | 236,100 |
| 2024/08/02 | 9,155 | 9,155 | 8,721 | 8,721 | -584 | -6.3% | 184,700 |
| 2024/08/01 | 9,166 | 9,415 | 9,166 | 9,305 | -11 | -0.1% | 154,200 |
| 2024/07/31 | 9,063 | 9,316 | 9,033 | 9,316 | +134 | +1.5% | 101,600 |
| 2024/07/30 | 9,196 | 9,221 | 9,100 | 9,182 | -118 | -1.3% | 99,700 |
| 2024/07/29 | 9,363 | 9,448 | 9,270 | 9,300 | -19 | -0.2% | 102,300 |
| 2024/07/26 | 9,341 | 9,480 | 9,285 | 9,319 | +83 | +0.9% | 136,700 |
| 2024/07/25 | 8,985 | 9,289 | 8,985 | 9,236 | +150 | +1.7% | 169,800 |
| 2024/07/24 | 9,263 | 9,450 | 8,942 | 9,086 | -292 | -3.1% | 298,400 |
| 2024/07/23 | 9,445 | 9,448 | 9,327 | 9,378 | +12 | +0.1% | 74,700 |
| 2024/07/22 | 9,444 | 9,469 | 9,265 | 9,366 | -78 | -0.8% | 76,300 |
| 2024/07/19 | 9,307 | 9,471 | 9,300 | 9,444 | +76 | +0.8% | 78,500 |
| 2024/07/18 | 9,256 | 9,480 | 9,256 | 9,368 | +8 | +0.1% | 145,700 |
| 2024/07/17 | 9,373 | 9,373 | 9,266 | 9,360 | +137 | +1.5% | 83,200 |
| 2024/07/16 | 9,320 | 9,517 | 9,223 | 9,223 | -186 | -2% | 190,000 |
| 2024/07/12 | 8,950 | 9,450 | 8,942 | 9,409 | +409 | +4.5% | 256,200 |
| 2024/07/11 | 8,987 | 9,064 | 8,972 | 9,000 | +95 | +1.1% | 100,800 |
| 2024/07/10 | 8,985 | 9,075 | 8,874 | 8,905 | -122 | -1.4% | 130,500 |
| 2024/07/09 | 8,920 | 9,056 | 8,886 | 9,027 | +167 | +1.9% | 152,200 |
| 2024/07/08 | 9,009 | 9,032 | 8,781 | 8,860 | -157 | -1.7% | 155,800 |
| 2024/07/05 | 9,214 | 9,260 | 8,967 | 9,017 | -197 | -2.1% | 195,200 |
| 2024/07/04 | 9,148 | 9,245 | 9,018 | 9,214 | +174 | +1.9% | 245,800 |
| 2024/07/03 | 9,050 | 9,100 | 8,740 | 9,040 | -27 | -0.3% | 240,100 |
| 2024/07/02 | 8,980 | 9,146 | 8,979 | 9,067 | +145 | +1.6% | 188,700 |
| 2024/07/01 | 8,870 | 8,993 | 8,828 | 8,922 | +108 | +1.2% | 191,400 |
| 2024/06/28 | 8,730 | 8,869 | 8,715 | 8,814 | +23 | +0.3% | 141,300 |
| 2024/06/27 | 8,699 | 8,813 | 8,699 | 8,791 | +89 | +1% | 108,400 |
| 2024/06/26 | 8,800 | 8,922 | 8,647 | 8,702 | -118 | -1.3% | 150,800 |
| 2024/06/25 | 8,631 | 8,870 | 8,631 | 8,820 | +189 | +2.2% | 151,900 |
| 2024/06/24 | 8,581 | 8,659 | 8,508 | 8,631 | +54 | +0.6% | 87,800 |
| 2024/06/21 | 8,532 | 8,674 | 8,480 | 8,577 | +70 | +0.8% | 155,900 |
| 2024/06/20 | 8,373 | 8,526 | 8,350 | 8,507 | +20 | +0.2% | 96,400 |
| 2024/06/19 | 8,670 | 8,670 | 8,441 | 8,487 | -163 | -1.9% | 161,700 |
| 2024/06/18 | 8,678 | 8,749 | 8,635 | 8,650 | +105 | +1.2% | 77,500 |
| 2024/06/17 | 8,574 | 8,632 | 8,488 | 8,545 | -166 | -1.9% | 143,900 |
| 2024/06/14 | 8,459 | 8,741 | 8,450 | 8,711 | +236 | +2.8% | 156,600 |
| 2024/06/13 | 8,600 | 8,662 | 8,475 | 8,475 | -135 | -1.6% | 76,500 |
| 2024/06/12 | 8,696 | 8,699 | 8,536 | 8,610 | -86 | -1% | 68,100 |
| 2024/06/11 | 8,531 | 8,713 | 8,505 | 8,696 | +165 | +1.9% | 119,000 |
| 2024/06/10 | 8,585 | 8,687 | 8,488 | 8,531 | -165 | -1.9% | 85,200 |
| 2024/06/07 | 8,634 | 8,744 | 8,580 | 8,696 | +38 | +0.4% | 102,200 |
| 2024/06/06 | 8,526 | 8,658 | 8,451 | 8,658 | +58 | +0.7% | 140,200 |
| 2024/06/05 | 8,443 | 8,755 | 8,340 | 8,600 | +259 | +3.1% | 309,700 |
| 2024/06/04 | 8,140 | 8,359 | 8,130 | 8,341 | +61 | +0.7% | 95,000 |
| 2024/06/03 | 8,297 | 8,334 | 8,190 | 8,280 | +106 | +1.3% | 135,900 |
| 2024/05/31 | 8,156 | 8,330 | 8,122 | 8,174 | -12 | -0.1% | 197,500 |
| 2024/05/30 | 7,939 | 8,238 | 7,925 | 8,186 | +224 | +2.8% | 209,200 |
| 2024/05/29 | 8,071 | 8,188 | 7,962 | 7,962 | -56 | -0.7% | 189,100 |
251～
300
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
