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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 8,138 | 8,165 | 7,971 | 8,018 | -93 | -1.1% | 129,400 |
| 2024/05/27 | 8,219 | 8,219 | 8,015 | 8,111 | -108 | -1.3% | 135,100 |
| 2024/05/24 | 8,182 | 8,260 | 8,142 | 8,219 | -23 | -0.3% | 102,400 |
| 2024/05/23 | 8,143 | 8,242 | 8,099 | 8,242 | +112 | +1.4% | 99,700 |
| 2024/05/22 | 8,226 | 8,237 | 8,047 | 8,130 | -137 | -1.7% | 140,500 |
| 2024/05/21 | 8,223 | 8,339 | 8,145 | 8,267 | +44 | +0.5% | 150,000 |
| 2024/05/20 | 8,215 | 8,285 | 8,033 | 8,223 | +194 | +2.4% | 180,800 |
| 2024/05/17 | 8,133 | 8,156 | 7,995 | 8,029 | -105 | -1.3% | 289,000 |
| 2024/05/16 | 8,108 | 8,260 | 7,996 | 8,134 | -120 | -1.5% | 304,800 |
| 2024/05/15 | 8,730 | 8,771 | 8,210 | 8,254 | -457 | -5.2% | 432,900 |
| 2024/05/14 | 9,300 | 9,504 | 8,100 | 8,711 | -513 | -5.6% | 1,176,300 |
| 2024/05/13 | 9,205 | 9,306 | 9,157 | 9,224 | -88 | -0.9% | 121,700 |
| 2024/05/10 | 9,434 | 9,434 | 9,284 | 9,312 | -18 | -0.2% | 83,500 |
| 2024/05/09 | 9,270 | 9,480 | 9,270 | 9,330 | +23 | +0.2% | 69,400 |
| 2024/05/08 | 9,383 | 9,408 | 9,293 | 9,307 | -76 | -0.8% | 63,300 |
| 2024/05/07 | 9,236 | 9,403 | 9,228 | 9,383 | +32 | +0.3% | 121,600 |
| 2024/05/02 | 9,447 | 9,447 | 9,277 | 9,351 | +54 | +0.6% | 99,800 |
| 2024/05/01 | 9,581 | 9,696 | 9,208 | 9,297 | -303 | -3.2% | 208,700 |
| 2024/04/30 | 9,688 | 9,688 | 9,313 | 9,600 | +90 | +0.9% | 173,600 |
| 2024/04/26 | 9,213 | 9,534 | 9,150 | 9,510 | +52 | +0.5% | 156,500 |
| 2024/04/25 | 9,400 | 9,598 | 9,371 | 9,458 | +68 | +0.7% | 167,300 |
| 2024/04/24 | 9,270 | 9,424 | 9,212 | 9,390 | +112 | +1.2% | 150,300 |
| 2024/04/23 | 9,355 | 9,445 | 9,200 | 9,278 | -77 | -0.8% | 122,100 |
| 2024/04/22 | 9,100 | 9,369 | 9,083 | 9,355 | +365 | +4.1% | 158,500 |
| 2024/04/19 | 9,074 | 9,099 | 8,856 | 8,990 | -109 | -1.2% | 158,000 |
| 2024/04/18 | 8,860 | 9,190 | 8,860 | 9,099 | +267 | +3% | 168,900 |
| 2024/04/17 | 9,350 | 9,350 | 8,797 | 8,832 | -453 | -4.9% | 232,500 |
| 2024/04/16 | 9,204 | 9,419 | 9,101 | 9,285 | +19 | +0.2% | 136,800 |
| 2024/04/15 | 9,262 | 9,309 | 9,152 | 9,266 | -84 | -0.9% | 87,400 |
| 2024/04/12 | 9,329 | 9,545 | 9,329 | 9,350 | +87 | +0.9% | 156,000 |
| 2024/04/11 | 9,030 | 9,289 | 9,001 | 9,263 | +197 | +2.2% | 167,500 |
| 2024/04/10 | 9,339 | 9,391 | 9,056 | 9,066 | -273 | -2.9% | 173,600 |
| 2024/04/09 | 9,346 | 9,465 | 9,195 | 9,339 | -134 | -1.4% | 193,900 |
| 2024/04/08 | 9,604 | 9,604 | 9,458 | 9,473 | -147 | -1.5% | 136,000 |
| 2024/04/05 | 9,200 | 9,624 | 9,200 | 9,620 | +320 | +3.4% | 207,200 |
| 2024/04/04 | 9,361 | 9,432 | 9,268 | 9,300 | -46 | -0.5% | 122,700 |
| 2024/04/03 | 9,303 | 9,387 | 9,259 | 9,346 | -162 | -1.7% | 152,300 |
| 2024/04/02 | 9,620 | 9,650 | 9,442 | 9,508 | -225 | -2.3% | 175,700 |
| 2024/04/01 | 9,911 | 9,950 | 9,713 | 9,733 | -131 | -1.3% | 129,900 |
| 2024/03/29 | 9,604 | 9,916 | 9,604 | 9,864 | +260 | +2.7% | 204,300 |
| 2024/03/28 | 9,739 | 9,795 | 9,600 | 9,604 | -160 | -1.6% | 134,800 |
| 2024/03/27 | 9,720 | 9,806 | 9,667 | 9,764 | +84 | +0.9% | 189,000 |
| 2024/03/26 | 9,580 | 9,779 | 9,554 | 9,680 | +25 | +0.3% | 110,900 |
| 2024/03/25 | 9,865 | 9,922 | 9,655 | 9,655 | -345 | -3.5% | 228,500 |
| 2024/03/22 | 9,862 | 10,045 | 9,800 | 10,000 | +140 | +1.4% | 125,100 |
| 2024/03/21 | 9,988 | 10,000 | 9,740 | 9,860 | -54 | -0.5% | 192,700 |
| 2024/03/19 | 9,999 | 10,060 | 9,847 | 9,914 | -56 | -0.6% | 175,800 |
| 2024/03/18 | 9,777 | 9,985 | 9,737 | 9,970 | +181 | +1.8% | 148,100 |
| 2024/03/15 | 9,860 | 9,926 | 9,702 | 9,789 | -143 | -1.4% | 174,100 |
| 2024/03/14 | 9,931 | 10,040 | 9,831 | 9,932 | -18 | -0.2% | 181,900 |
301～
350
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
