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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 2,530 | 2,546 | 2,515.5 | 2,525 | -5 | -0.2% | 311,900 |
| 2025/10/16 | 2,515.5 | 2,537.5 | 2,513 | 2,530 | +29 | +1.2% | 314,200 |
| 2025/10/15 | 2,510 | 2,535 | 2,492 | 2,501 | +27.5 | +1.1% | 328,600 |
| 2025/10/14 | 2,502 | 2,544 | 2,468 | 2,473.5 | -96 | -3.7% | 591,500 |
| 2025/10/10 | 2,570.5 | 2,600 | 2,566 | 2,569.5 | -30.5 | -1.2% | 359,600 |
| 2025/10/09 | 2,580 | 2,600.5 | 2,554.5 | 2,600 | -3 | -0.1% | 521,100 |
| 2025/10/08 | 2,550 | 2,613.5 | 2,538.5 | 2,603 | +101 | +4% | 750,400 |
| 2025/10/07 | 2,506 | 2,524.5 | 2,498 | 2,502 | +21.5 | +0.9% | 456,400 |
| 2025/10/06 | 2,540 | 2,542 | 2,480 | 2,480.5 | -12 | -0.5% | 463,800 |
| 2025/10/03 | 2,449.5 | 2,502.5 | 2,449.5 | 2,492.5 | +45.5 | +1.9% | 415,000 |
| 2025/10/02 | 2,473 | 2,484 | 2,402 | 2,447 | -3 | -0.1% | 517,900 |
| 2025/10/01 | 2,489 | 2,491.5 | 2,403 | 2,450 | -69 | -2.7% | 735,000 |
| 2025/09/30 | 2,499 | 2,535 | 2,471 | 2,519 | +20 | +0.8% | 496,900 |
| 2025/09/29 | 2,540 | 2,551 | 2,494 | 2,499 | -5,156 | -67.4% | 419,100 |
| 2025/09/26 | 7,540 | 7,685 | 7,527 | 7,655 | +145 | +1.9% | 229,900 |
| 2025/09/25 | 7,521 | 7,530 | 7,461 | 7,510 | -3 | ±0% | 128,600 |
| 2025/09/24 | 7,518 | 7,531 | 7,438 | 7,513 | +16 | +0.2% | 179,300 |
| 2025/09/22 | 7,630 | 7,658 | 7,497 | 7,497 | -58 | -0.8% | 237,800 |
| 2025/09/19 | 7,735 | 7,787 | 7,527 | 7,555 | -175 | -2.3% | 538,600 |
| 2025/09/18 | 7,653 | 7,777 | 7,645 | 7,730 | +78 | +1% | 196,800 |
| 2025/09/17 | 7,699 | 7,725 | 7,615 | 7,652 | -78 | -1% | 129,400 |
| 2025/09/16 | 7,495 | 7,737 | 7,480 | 7,730 | +267 | +3.6% | 195,900 |
| 2025/09/12 | 7,529 | 7,549 | 7,455 | 7,463 | -21 | -0.3% | 169,400 |
| 2025/09/11 | 7,493 | 7,524 | 7,451 | 7,484 | -37 | -0.5% | 131,900 |
| 2025/09/10 | 7,505 | 7,580 | 7,470 | 7,521 | -25 | -0.3% | 96,200 |
| 2025/09/09 | 7,501 | 7,597 | 7,490 | 7,546 | -31 | -0.4% | 139,500 |
| 2025/09/08 | 7,373 | 7,588 | 7,359 | 7,577 | +214 | +2.9% | 219,200 |
| 2025/09/05 | 7,330 | 7,363 | 7,262 | 7,363 | +83 | +1.1% | 116,300 |
| 2025/09/04 | 7,339 | 7,339 | 7,260 | 7,280 | -9 | -0.1% | 110,800 |
| 2025/09/03 | 7,257 | 7,290 | 7,235 | 7,289 | +3 | ±0% | 105,700 |
| 2025/09/02 | 7,349 | 7,400 | 7,257 | 7,286 | +3 | ±0% | 142,500 |
| 2025/09/01 | 7,275 | 7,347 | 7,270 | 7,283 | +18 | +0.2% | 141,900 |
| 2025/08/29 | 7,250 | 7,318 | 7,203 | 7,265 | +81 | +1.1% | 232,800 |
| 2025/08/28 | 7,249 | 7,280 | 7,157 | 7,184 | +54 | +0.8% | 179,700 |
| 2025/08/27 | 7,110 | 7,137 | 7,021 | 7,130 | +29 | +0.4% | 221,100 |
| 2025/08/26 | 7,164 | 7,196 | 7,101 | 7,101 | -63 | -0.9% | 155,000 |
| 2025/08/25 | 7,187 | 7,200 | 7,156 | 7,164 | ±0 | ±0% | 107,500 |
| 2025/08/22 | 7,162 | 7,175 | 7,122 | 7,164 | -11 | -0.2% | 134,300 |
| 2025/08/21 | 7,239 | 7,259 | 7,160 | 7,175 | -32 | -0.4% | 123,100 |
| 2025/08/20 | 7,217 | 7,270 | 7,207 | 7,207 | -11 | -0.2% | 118,800 |
| 2025/08/19 | 7,190 | 7,245 | 7,156 | 7,218 | +48 | +0.7% | 126,000 |
| 2025/08/18 | 7,166 | 7,230 | 7,150 | 7,170 | +55 | +0.8% | 152,600 |
| 2025/08/15 | 7,165 | 7,175 | 7,096 | 7,115 | -48 | -0.7% | 217,800 |
| 2025/08/14 | 7,237 | 7,274 | 7,153 | 7,163 | -96 | -1.3% | 193,800 |
| 2025/08/13 | 7,268 | 7,319 | 7,230 | 7,259 | +19 | +0.3% | 199,700 |
| 2025/08/12 | 7,221 | 7,256 | 7,192 | 7,240 | +56 | +0.8% | 226,000 |
| 2025/08/08 | 7,141 | 7,200 | 7,131 | 7,184 | +60 | +0.8% | 368,700 |
| 2025/08/07 | 7,477 | 7,481 | 7,107 | 7,124 | -740 | -9.4% | 1,027,800 |
| 2025/08/06 | 7,864 | 7,920 | 7,755 | 7,864 | +110 | +1.4% | 146,000 |
| 2025/08/05 | 7,824 | 7,863 | 7,744 | 7,754 | -1 | ±0% | 113,300 |
1～
50
件表示中 / 3805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 | 252,500円 | +6.2% | +10.0% | 2.30% | 13.71倍 | 3.16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 | 92,720円 | +4.2% | +26.9% | 2.16% | 16.97倍 | 0.81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 | 566,700円 | +7.8% | +297.0% | 1.76% | 18.98倍 | 1.47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 | 130,850円 | -14.5% | - | 3.82% | 21.03倍 | 0.59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 | 300,500円 | +0.2% | +2.7% | 2.53% | 12.35倍 | 1.24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
