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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/04 | 7,716 | 7,773 | 7,688 | 7,755 | -110 | -1.4% | 118,000 |
| 2025/08/01 | 7,888 | 7,928 | 7,827 | 7,865 | +27 | +0.3% | 82,500 |
| 2025/07/31 | 7,846 | 7,850 | 7,795 | 7,838 | +18 | +0.2% | 76,600 |
| 2025/07/30 | 7,810 | 7,840 | 7,770 | 7,820 | -15 | -0.2% | 105,300 |
| 2025/07/29 | 7,930 | 7,936 | 7,833 | 7,835 | -106 | -1.3% | 84,400 |
| 2025/07/28 | 7,945 | 7,962 | 7,911 | 7,941 | -20 | -0.3% | 81,600 |
| 2025/07/25 | 8,029 | 8,055 | 7,942 | 7,961 | -69 | -0.9% | 104,300 |
| 2025/07/24 | 8,020 | 8,071 | 7,999 | 8,030 | +12 | +0.1% | 83,300 |
| 2025/07/23 | 7,913 | 8,066 | 7,869 | 8,018 | +221 | +2.8% | 144,300 |
| 2025/07/22 | 7,851 | 7,897 | 7,792 | 7,797 | -93 | -1.2% | 86,500 |
| 2025/07/18 | 7,911 | 7,930 | 7,885 | 7,890 | -19 | -0.2% | 57,900 |
| 2025/07/17 | 7,820 | 7,920 | 7,812 | 7,909 | +99 | +1.3% | 111,900 |
| 2025/07/16 | 7,957 | 7,973 | 7,810 | 7,810 | -178 | -2.2% | 212,800 |
| 2025/07/15 | 8,010 | 8,030 | 7,968 | 7,988 | -40 | -0.5% | 97,000 |
| 2025/07/14 | 8,000 | 8,089 | 7,987 | 8,028 | -19 | -0.2% | 98,100 |
| 2025/07/11 | 8,140 | 8,178 | 7,991 | 8,047 | -40 | -0.5% | 132,600 |
| 2025/07/10 | 8,070 | 8,148 | 7,990 | 8,087 | -23 | -0.3% | 154,800 |
| 2025/07/09 | 8,080 | 8,148 | 8,019 | 8,110 | +96 | +1.2% | 139,500 |
| 2025/07/08 | 7,974 | 8,050 | 7,907 | 8,014 | +74 | +0.9% | 181,500 |
| 2025/07/07 | 7,940 | 7,959 | 7,897 | 7,940 | +36 | +0.5% | 98,900 |
| 2025/07/04 | 7,998 | 8,034 | 7,891 | 7,904 | -145 | -1.8% | 120,200 |
| 2025/07/03 | 8,050 | 8,090 | 7,972 | 8,049 | -2 | ±0% | 137,900 |
| 2025/07/02 | 8,078 | 8,179 | 8,045 | 8,051 | -76 | -0.9% | 109,700 |
| 2025/07/01 | 8,150 | 8,161 | 8,056 | 8,127 | +10 | +0.1% | 93,000 |
| 2025/06/30 | 8,210 | 8,246 | 8,117 | 8,117 | -43 | -0.5% | 117,700 |
| 2025/06/27 | 8,052 | 8,192 | 8,031 | 8,160 | +87 | +1.1% | 151,700 |
| 2025/06/26 | 8,100 | 8,150 | 8,003 | 8,073 | -23 | -0.3% | 158,400 |
| 2025/06/25 | 8,052 | 8,125 | 7,950 | 8,096 | +194 | +2.5% | 152,800 |
| 2025/06/24 | 7,952 | 7,990 | 7,867 | 7,902 | +13 | +0.2% | 103,200 |
| 2025/06/23 | 7,970 | 7,990 | 7,851 | 7,889 | -125 | -1.6% | 157,900 |
| 2025/06/20 | 8,040 | 8,113 | 7,981 | 8,014 | -108 | -1.3% | 439,200 |
| 2025/06/19 | 8,201 | 8,246 | 8,085 | 8,122 | -75 | -0.9% | 110,100 |
| 2025/06/18 | 8,200 | 8,263 | 8,187 | 8,197 | +31 | +0.4% | 152,600 |
| 2025/06/17 | 8,155 | 8,191 | 8,115 | 8,166 | -22 | -0.3% | 132,300 |
| 2025/06/16 | 8,259 | 8,270 | 8,111 | 8,188 | -37 | -0.4% | 183,200 |
| 2025/06/13 | 8,573 | 8,573 | 8,170 | 8,225 | -348 | -4.1% | 259,100 |
| 2025/06/12 | 8,488 | 8,699 | 8,443 | 8,573 | +76 | +0.9% | 133,300 |
| 2025/06/11 | 8,632 | 8,688 | 8,493 | 8,497 | -134 | -1.6% | 101,300 |
1～
50
件表示中 / 3767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 | 717,500円 | +6.2% | +10.0% | 2.43% | 12.99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 | 97,900円 | +4.2% | +26.9% | 2.04% | 18.17倍 | 0.87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 | 570,700円 | +7.8% | +297.0% | 1.75% | 19.37倍 | 1.50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 | 128,700円 | -14.5% | - | 3.89% | 20.69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 | 305,000円 | +0.2% | +2.7% | 2.49% | 12.54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
