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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 9,990 | 10,095 | 9,784 | 9,950 | +100 | +1% | 259,400 |
| 2024/03/12 | 9,666 | 9,867 | 9,552 | 9,850 | +122 | +1.3% | 175,400 |
| 2024/03/11 | 9,680 | 9,859 | 9,546 | 9,728 | +45 | +0.5% | 167,000 |
| 2024/03/08 | 9,723 | 9,883 | 9,637 | 9,683 | -42 | -0.4% | 294,900 |
| 2024/03/07 | 9,540 | 9,865 | 9,450 | 9,725 | +295 | +3.1% | 536,100 |
| 2024/03/06 | 8,883 | 9,479 | 8,874 | 9,430 | +598 | +6.8% | 346,300 |
| 2024/03/05 | 8,812 | 8,886 | 8,757 | 8,832 | -59 | -0.7% | 108,500 |
| 2024/03/04 | 8,999 | 9,146 | 8,874 | 8,891 | -11 | -0.1% | 291,200 |
| 2024/03/01 | 8,706 | 9,014 | 8,690 | 8,902 | +224 | +2.6% | 238,700 |
| 2024/02/29 | 8,845 | 8,902 | 8,611 | 8,678 | -217 | -2.4% | 269,100 |
| 2024/02/28 | 8,947 | 9,008 | 8,889 | 8,895 | -12 | -0.1% | 184,900 |
| 2024/02/27 | 8,950 | 8,985 | 8,856 | 8,907 | -138 | -1.5% | 254,100 |
| 2024/02/26 | 8,859 | 9,046 | 8,714 | 9,045 | +248 | +2.8% | 261,900 |
| 2024/02/22 | 8,971 | 8,981 | 8,731 | 8,797 | -178 | -2% | 223,300 |
| 2024/02/21 | 8,886 | 9,038 | 8,818 | 8,975 | +58 | +0.7% | 166,600 |
| 2024/02/20 | 9,067 | 9,081 | 8,830 | 8,917 | -140 | -1.5% | 178,500 |
| 2024/02/19 | 8,883 | 9,062 | 8,883 | 9,057 | +122 | +1.4% | 171,900 |
| 2024/02/16 | 8,810 | 8,969 | 8,733 | 8,935 | +258 | +3% | 298,600 |
| 2024/02/15 | 8,982 | 9,015 | 8,627 | 8,677 | -360 | -4% | 347,100 |
| 2024/02/14 | 9,131 | 9,154 | 8,938 | 9,037 | -169 | -1.8% | 281,400 |
| 2024/02/13 | 9,153 | 9,210 | 9,051 | 9,206 | +138 | +1.5% | 238,800 |
| 2024/02/09 | 9,177 | 9,232 | 8,992 | 9,068 | -194 | -2.1% | 290,400 |
| 2024/02/08 | 9,346 | 9,494 | 9,186 | 9,262 | -165 | -1.8% | 360,200 |
| 2024/02/07 | 9,075 | 9,510 | 8,998 | 9,427 | -374 | -3.8% | 957,900 |
| 2024/02/06 | 9,872 | 9,952 | 9,601 | 9,801 | -86 | -0.9% | 304,100 |
| 2024/02/05 | 9,884 | 9,984 | 9,795 | 9,887 | +113 | +1.2% | 268,200 |
| 2024/02/02 | 9,802 | 9,959 | 9,773 | 9,774 | -46 | -0.5% | 204,000 |
| 2024/02/01 | 9,848 | 9,938 | 9,820 | 9,820 | -178 | -1.8% | 196,000 |
| 2024/01/31 | 9,934 | 9,998 | 9,893 | 9,998 | +8 | +0.1% | 114,200 |
| 2024/01/30 | 10,160 | 10,160 | 9,985 | 9,990 | -120 | -1.2% | 112,600 |
| 2024/01/29 | 9,978 | 10,220 | 9,943 | 10,110 | +210 | +2.1% | 197,300 |
| 2024/01/26 | 9,897 | 10,230 | 9,864 | 9,900 | -8 | -0.1% | 272,000 |
| 2024/01/25 | 9,841 | 9,930 | 9,751 | 9,908 | +3 | ±0% | 170,200 |
| 2024/01/24 | 9,825 | 9,907 | 9,720 | 9,905 | +81 | +0.8% | 171,400 |
| 2024/01/23 | 10,005 | 10,090 | 9,815 | 9,824 | -156 | -1.6% | 219,000 |
| 2024/01/22 | 10,110 | 10,135 | 9,911 | 9,980 | -90 | -0.9% | 186,200 |
| 2024/01/19 | 10,060 | 10,205 | 9,998 | 10,070 | +100 | +1% | 205,700 |
| 2024/01/18 | 9,897 | 10,035 | 9,837 | 9,970 | +145 | +1.5% | 246,700 |
| 2024/01/17 | 9,970 | 10,060 | 9,825 | 9,825 | -58 | -0.6% | 276,400 |
| 2024/01/16 | 10,440 | 10,480 | 9,883 | 9,883 | -627 | -6% | 327,900 |
| 2024/01/15 | 10,315 | 10,585 | 10,260 | 10,510 | +195 | +1.9% | 182,700 |
| 2024/01/12 | 10,420 | 10,620 | 10,290 | 10,315 | +50 | +0.5% | 248,600 |
| 2024/01/11 | 10,295 | 10,395 | 10,085 | 10,265 | +135 | +1.3% | 244,100 |
| 2024/01/10 | 9,840 | 10,255 | 9,820 | 10,130 | +305 | +3.1% | 240,900 |
| 2024/01/09 | 9,785 | 9,977 | 9,739 | 9,825 | +340 | +3.6% | 360,900 |
| 2024/01/05 | 9,995 | 9,995 | 9,470 | 9,485 | -459 | -4.6% | 356,900 |
| 2024/01/04 | 10,105 | 10,105 | 9,830 | 9,944 | -191 | -1.9% | 228,800 |
| 2023/12/29 | 10,165 | 10,205 | 10,050 | 10,135 | -35 | -0.3% | 86,900 |
| 2023/12/28 | 10,040 | 10,200 | 10,040 | 10,170 | +100 | +1% | 107,200 |
| 2023/12/27 | 10,025 | 10,130 | 9,991 | 10,070 | +55 | +0.5% | 141,300 |
351～
400
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
