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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 11,315 | 11,315 | 11,045 | 11,120 | -205 | -1.8% | 108,000 |
2023/12/07 | 11,260 | 11,370 | 11,200 | 11,325 | -130 | -1.1% | 85,900 |
2023/12/06 | 11,265 | 11,455 | 11,155 | 11,455 | +110 | +1% | 200,800 |
2023/12/05 | 11,620 | 11,655 | 11,340 | 11,345 | -335 | -2.9% | 161,800 |
2023/12/04 | 11,465 | 11,875 | 11,465 | 11,680 | +165 | +1.4% | 190,300 |
2023/12/01 | 11,540 | 11,600 | 11,405 | 11,515 | -20 | -0.2% | 133,100 |
2023/11/30 | 11,505 | 11,565 | 11,350 | 11,535 | -25 | -0.2% | 125,100 |
2023/11/29 | 11,680 | 11,710 | 11,505 | 11,560 | -105 | -0.9% | 157,300 |
2023/11/28 | 11,430 | 11,710 | 11,360 | 11,665 | +305 | +2.7% | 221,000 |
2023/11/27 | 11,340 | 11,490 | 11,250 | 11,360 | +120 | +1.1% | 183,300 |
2023/11/24 | 11,335 | 11,370 | 11,195 | 11,240 | -95 | -0.8% | 99,900 |
2023/11/22 | 11,180 | 11,475 | 11,125 | 11,335 | +210 | +1.9% | 155,400 |
2023/11/21 | 10,855 | 11,135 | 10,710 | 11,125 | +240 | +2.2% | 151,700 |
2023/11/20 | 11,015 | 11,090 | 10,885 | 10,885 | -170 | -1.5% | 119,200 |
2023/11/17 | 10,820 | 11,075 | 10,820 | 11,055 | +170 | +1.6% | 100,400 |
2023/11/16 | 11,020 | 11,045 | 10,815 | 10,885 | -135 | -1.2% | 99,700 |
2023/11/15 | 10,970 | 11,120 | 10,860 | 11,020 | +145 | +1.3% | 165,200 |
2023/11/14 | 10,855 | 10,990 | 10,815 | 10,875 | -95 | -0.9% | 174,300 |
2023/11/13 | 11,305 | 11,530 | 10,710 | 10,970 | -265 | -2.4% | 267,200 |
2023/11/10 | 11,150 | 11,320 | 11,065 | 11,235 | +125 | +1.1% | 236,100 |
2023/11/09 | 11,005 | 11,195 | 10,955 | 11,110 | +35 | +0.3% | 315,700 |
2023/11/08 | 10,400 | 11,340 | 10,375 | 11,075 | +520 | +4.9% | 651,900 |
2023/11/07 | 10,085 | 10,880 | 10,040 | 10,555 | +460 | +4.6% | 966,900 |
2023/11/06 | 9,950 | 10,200 | 9,888 | 10,095 | +408 | +4.2% | 248,900 |
2023/11/02 | 9,699 | 9,731 | 9,584 | 9,687 | +77 | +0.8% | 99,600 |
2023/11/01 | 9,581 | 9,695 | 9,536 | 9,610 | +156 | +1.7% | 157,500 |
2023/10/31 | 9,212 | 9,465 | 9,123 | 9,454 | +200 | +2.2% | 194,300 |
2023/10/30 | 9,530 | 9,531 | 9,169 | 9,254 | -398 | -4.1% | 264,500 |
2023/10/27 | 9,650 | 9,683 | 9,545 | 9,652 | +55 | +0.6% | 115,800 |
2023/10/26 | 9,562 | 9,712 | 9,544 | 9,597 | -69 | -0.7% | 135,600 |
2023/10/25 | 9,856 | 9,856 | 9,666 | 9,666 | -93 | -1% | 93,500 |
2023/10/24 | 9,753 | 9,804 | 9,400 | 9,759 | +49 | +0.5% | 141,300 |
2023/10/23 | 9,790 | 9,890 | 9,657 | 9,710 | -141 | -1.4% | 115,200 |
2023/10/20 | 9,796 | 9,988 | 9,796 | 9,851 | -11 | -0.1% | 115,100 |
2023/10/19 | 9,762 | 9,940 | 9,762 | 9,862 | -50 | -0.5% | 104,100 |
2023/10/18 | 9,869 | 9,948 | 9,714 | 9,912 | +53 | +0.5% | 97,700 |
2023/10/17 | 9,700 | 9,869 | 9,700 | 9,859 | +279 | +2.9% | 134,200 |
2023/10/16 | 9,600 | 9,658 | 9,501 | 9,580 | -92 | -1% | 118,200 |
2023/10/13 | 9,998 | 10,050 | 9,672 | 9,672 | -508 | -5% | 193,300 |
2023/10/12 | 10,055 | 10,190 | 10,025 | 10,180 | +160 | +1.6% | 89,700 |
2023/10/11 | 10,010 | 10,105 | 9,984 | 10,020 | -65 | -0.6% | 113,600 |
2023/10/10 | 10,040 | 10,180 | 10,010 | 10,085 | +45 | +0.4% | 156,400 |
2023/10/06 | 10,200 | 10,240 | 10,015 | 10,040 | -200 | -2% | 175,000 |
2023/10/05 | 9,985 | 10,270 | 9,967 | 10,240 | +292 | +2.9% | 113,800 |
2023/10/04 | 9,801 | 10,085 | 9,769 | 9,948 | -82 | -0.8% | 205,200 |
2023/10/03 | 10,110 | 10,110 | 9,961 | 10,030 | -70 | -0.7% | 97,200 |
2023/10/02 | 10,180 | 10,295 | 10,060 | 10,100 | -40 | -0.4% | 131,100 |
2023/09/29 | 10,150 | 10,370 | 10,005 | 10,140 | +85 | +0.8% | 205,100 |
2023/09/28 | 10,425 | 10,425 | 9,879 | 10,055 | -430 | -4.1% | 247,800 |
2023/09/27 | 10,270 | 10,505 | 10,240 | 10,485 | +115 | +1.1% | 141,100 |
101~
150
件表示中 / 3452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 | 931,200円 | +6.9% | +0.4% | 1.23% | 19.27倍 | 4.91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 | 71,900円 | -1.0% | -28.5% | 2.50% | 52.60倍 | 0.68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 |
帝 人 | 157,800円 | +1.1% | +108.8% | 1.90% | 37.98倍 | 0.68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 |
デサント | 357,500円 | +5.3% | +11.5% | 1.23% | 24.55倍 | 2.55倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
ワコールHD | 349,800円 | +3.9% | - | 2.86% | - | 0.91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 |
市場注目の銘柄
チャート関連のコラム