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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 8,598 | 8,649 | 8,451 | 8,485 | -113 | -1.3% | 163,200 |
| 2025/05/19 | 8,600 | 8,810 | 8,520 | 8,598 | -2 | ±0% | 254,800 |
| 2025/05/16 | 8,538 | 8,715 | 8,538 | 8,600 | +62 | +0.7% | 189,400 |
| 2025/05/15 | 8,345 | 8,898 | 8,330 | 8,538 | -557 | -6.1% | 453,000 |
| 2025/05/14 | 8,360 | 9,288 | 8,111 | 9,095 | +701 | +8.4% | 782,800 |
| 2025/05/13 | 8,329 | 8,422 | 8,268 | 8,394 | +129 | +1.6% | 125,300 |
| 2025/05/12 | 8,200 | 8,310 | 8,182 | 8,265 | +1 | ±0% | 79,100 |
| 2025/05/09 | 8,180 | 8,304 | 8,180 | 8,264 | +122 | +1.5% | 79,700 |
| 2025/05/08 | 8,149 | 8,190 | 8,102 | 8,142 | -7 | -0.1% | 82,100 |
| 2025/05/07 | 8,133 | 8,261 | 8,102 | 8,149 | +9 | +0.1% | 71,900 |
| 2025/05/02 | 8,150 | 8,197 | 8,090 | 8,140 | -19 | -0.2% | 61,000 |
| 2025/05/01 | 8,150 | 8,175 | 8,025 | 8,159 | -18 | -0.2% | 77,400 |
| 2025/04/30 | 8,151 | 8,217 | 8,111 | 8,177 | -1 | ±0% | 79,800 |
| 2025/04/28 | 8,181 | 8,217 | 8,139 | 8,178 | +36 | +0.4% | 68,400 |
| 2025/04/25 | 8,298 | 8,315 | 8,103 | 8,142 | -30 | -0.4% | 69,600 |
| 2025/04/24 | 8,228 | 8,242 | 8,101 | 8,172 | -52 | -0.6% | 79,800 |
| 2025/04/23 | 8,228 | 8,269 | 8,183 | 8,224 | +121 | +1.5% | 69,800 |
| 2025/04/22 | 8,079 | 8,120 | 8,021 | 8,103 | -2 | ±0% | 51,900 |
| 2025/04/21 | 8,137 | 8,185 | 8,061 | 8,105 | -29 | -0.4% | 77,300 |
| 2025/04/18 | 8,081 | 8,155 | 8,030 | 8,134 | +144 | +1.8% | 81,900 |
| 2025/04/17 | 8,027 | 8,080 | 7,896 | 7,990 | -46 | -0.6% | 77,900 |
| 2025/04/16 | 8,015 | 8,036 | 7,900 | 8,036 | +67 | +0.8% | 71,300 |
| 2025/04/15 | 8,165 | 8,165 | 7,959 | 7,969 | -139 | -1.7% | 84,200 |
| 2025/04/14 | 8,050 | 8,128 | 8,002 | 8,108 | +139 | +1.7% | 81,600 |
| 2025/04/11 | 7,848 | 7,978 | 7,797 | 7,969 | -113 | -1.4% | 122,200 |
| 2025/04/10 | 8,010 | 8,100 | 7,805 | 8,082 | +522 | +6.9% | 164,500 |
| 2025/04/09 | 7,701 | 7,712 | 7,384 | 7,560 | -245 | -3.1% | 175,300 |
| 2025/04/08 | 7,670 | 7,886 | 7,559 | 7,805 | +234 | +3.1% | 157,300 |
| 2025/04/07 | 7,354 | 7,698 | 7,136 | 7,571 | -284 | -3.6% | 256,300 |
| 2025/04/04 | 7,942 | 8,007 | 7,717 | 7,855 | -98 | -1.2% | 197,900 |
| 2025/04/03 | 7,875 | 8,065 | 7,875 | 7,953 | -207 | -2.5% | 247,500 |
| 2025/04/02 | 8,172 | 8,215 | 8,030 | 8,160 | +90 | +1.1% | 140,600 |
| 2025/04/01 | 8,261 | 8,280 | 8,047 | 8,070 | -189 | -2.3% | 207,800 |
| 2025/03/31 | 8,283 | 8,318 | 8,140 | 8,259 | -159 | -1.9% | 154,800 |
| 2025/03/28 | 8,377 | 8,474 | 8,320 | 8,418 | -157 | -1.8% | 215,300 |
| 2025/03/27 | 8,482 | 8,580 | 8,389 | 8,575 | +61 | +0.7% | 304,000 |
| 2025/03/26 | 8,330 | 8,560 | 8,168 | 8,514 | +583 | +7.4% | 598,300 |
| 2025/03/25 | 8,004 | 8,037 | 7,905 | 7,931 | -40 | -0.5% | 198,400 |
| 2025/03/24 | 7,826 | 7,989 | 7,819 | 7,971 | +101 | +1.3% | 252,700 |
| 2025/03/21 | 7,588 | 7,906 | 7,569 | 7,870 | +432 | +5.8% | 465,700 |
| 2025/03/19 | 7,546 | 7,546 | 7,434 | 7,438 | -35 | -0.5% | 74,100 |
| 2025/03/18 | 7,510 | 7,549 | 7,453 | 7,473 | +39 | +0.5% | 144,900 |
| 2025/03/17 | 7,421 | 7,480 | 7,371 | 7,434 | +66 | +0.9% | 105,700 |
| 2025/03/14 | 7,210 | 7,428 | 7,164 | 7,368 | +220 | +3.1% | 229,500 |
| 2025/03/13 | 7,159 | 7,285 | 7,114 | 7,148 | -26 | -0.4% | 104,000 |
| 2025/03/12 | 7,122 | 7,281 | 7,122 | 7,174 | +46 | +0.6% | 114,300 |
| 2025/03/11 | 7,089 | 7,166 | 6,999 | 7,128 | -12 | -0.2% | 130,100 |
| 2025/03/10 | 7,100 | 7,160 | 7,012 | 7,140 | +27 | +0.4% | 122,400 |
| 2025/03/07 | 7,058 | 7,140 | 6,989 | 7,113 | +14 | +0.2% | 116,800 |
| 2025/03/06 | 7,070 | 7,137 | 7,051 | 7,099 | +35 | +0.5% | 123,400 |
1～
50
件表示中 / 3702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 | 837,600円 | +6.2% | +10.0% | 2.08% | 14.62倍 | 3.37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 | 97,600円 | +4.2% | +26.9% | 2.05% | 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 | 497,600円 | +7.8% | +297.0% | 2.01% | 17.29倍 | 1.34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 | 112,800円 | -14.5% | - | 4.43% | 18.12倍 | 0.50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 | 232,900円 | +0.2% | -3.0% | 3.26% | 10.19倍 | 0.96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
