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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 8,901 | 8,979 | 8,810 | 8,829 | -6 | -0.1% | 109,700 |
| 2024/12/02 | 8,886 | 8,898 | 8,782 | 8,835 | -55 | -0.6% | 100,400 |
| 2024/11/29 | 8,769 | 8,920 | 8,760 | 8,890 | +42 | +0.5% | 101,800 |
| 2024/11/28 | 8,799 | 8,887 | 8,681 | 8,848 | +51 | +0.6% | 129,200 |
| 2024/11/27 | 8,739 | 8,797 | 8,547 | 8,797 | +93 | +1.1% | 117,100 |
| 2024/11/26 | 8,491 | 8,727 | 8,491 | 8,704 | +194 | +2.3% | 140,000 |
| 2024/11/25 | 8,650 | 8,699 | 8,493 | 8,510 | -36 | -0.4% | 96,800 |
| 2024/11/22 | 8,462 | 8,590 | 8,416 | 8,546 | +41 | +0.5% | 111,500 |
| 2024/11/21 | 8,370 | 8,578 | 8,370 | 8,505 | +90 | +1.1% | 97,200 |
| 2024/11/20 | 8,360 | 8,467 | 8,329 | 8,415 | +8 | +0.1% | 86,000 |
| 2024/11/19 | 8,320 | 8,505 | 8,311 | 8,407 | +37 | +0.4% | 99,900 |
| 2024/11/18 | 8,264 | 8,447 | 8,250 | 8,370 | +51 | +0.6% | 72,500 |
| 2024/11/15 | 8,460 | 8,588 | 8,318 | 8,319 | -121 | -1.4% | 121,500 |
| 2024/11/14 | 8,700 | 8,700 | 8,433 | 8,440 | -43 | -0.5% | 121,900 |
| 2024/11/13 | 8,637 | 8,760 | 8,455 | 8,483 | -270 | -3.1% | 196,500 |
| 2024/11/12 | 8,836 | 8,950 | 8,671 | 8,753 | -43 | -0.5% | 177,100 |
| 2024/11/11 | 8,746 | 8,910 | 8,685 | 8,796 | -14 | -0.2% | 214,100 |
| 2024/11/08 | 9,050 | 9,066 | 8,810 | 8,810 | -3 | ±0% | 273,200 |
| 2024/11/07 | 8,093 | 8,819 | 7,875 | 8,813 | +984 | +12.6% | 701,000 |
| 2024/11/06 | 7,789 | 7,931 | 7,789 | 7,829 | +79 | +1% | 160,400 |
| 2024/11/05 | 7,844 | 7,869 | 7,695 | 7,750 | -55 | -0.7% | 114,500 |
| 2024/11/01 | 7,900 | 7,998 | 7,774 | 7,805 | -153 | -1.9% | 90,800 |
| 2024/10/31 | 7,980 | 8,010 | 7,914 | 7,958 | -28 | -0.4% | 73,300 |
| 2024/10/30 | 8,063 | 8,079 | 7,933 | 7,986 | -10 | -0.1% | 164,200 |
| 2024/10/29 | 7,932 | 8,026 | 7,920 | 7,996 | +64 | +0.8% | 79,900 |
| 2024/10/28 | 7,920 | 8,001 | 7,850 | 7,932 | +27 | +0.3% | 60,900 |
| 2024/10/25 | 8,098 | 8,098 | 7,870 | 7,905 | -95 | -1.2% | 68,500 |
| 2024/10/24 | 8,080 | 8,105 | 7,990 | 8,000 | -121 | -1.5% | 92,000 |
| 2024/10/23 | 8,260 | 8,312 | 8,118 | 8,121 | -129 | -1.6% | 53,200 |
| 2024/10/22 | 8,469 | 8,485 | 8,243 | 8,250 | -172 | -2% | 75,200 |
| 2024/10/21 | 8,419 | 8,450 | 8,344 | 8,422 | +70 | +0.8% | 77,800 |
| 2024/10/18 | 8,357 | 8,550 | 8,305 | 8,352 | -5 | -0.1% | 135,300 |
| 2024/10/17 | 8,420 | 8,446 | 8,258 | 8,357 | -73 | -0.9% | 109,000 |
| 2024/10/16 | 8,526 | 8,542 | 8,244 | 8,430 | -234 | -2.7% | 155,000 |
| 2024/10/15 | 8,500 | 8,669 | 8,437 | 8,664 | +245 | +2.9% | 134,600 |
| 2024/10/11 | 8,375 | 8,445 | 8,333 | 8,419 | +21 | +0.3% | 63,100 |
| 2024/10/10 | 8,564 | 8,564 | 8,321 | 8,398 | -172 | -2% | 116,300 |
| 2024/10/09 | 8,432 | 8,640 | 8,432 | 8,570 | +156 | +1.9% | 75,700 |
| 2024/10/08 | 8,580 | 8,744 | 8,397 | 8,414 | -262 | -3% | 121,000 |
| 2024/10/07 | 8,618 | 8,728 | 8,567 | 8,676 | +125 | +1.5% | 121,800 |
| 2024/10/04 | 8,521 | 8,580 | 8,473 | 8,551 | +13 | +0.2% | 60,000 |
| 2024/10/03 | 8,599 | 8,649 | 8,468 | 8,538 | +73 | +0.9% | 122,600 |
| 2024/10/02 | 8,545 | 8,590 | 8,417 | 8,465 | -73 | -0.9% | 139,800 |
| 2024/10/01 | 8,278 | 8,538 | 8,200 | 8,538 | +260 | +3.1% | 163,100 |
| 2024/09/30 | 8,120 | 8,420 | 8,103 | 8,278 | -41 | -0.5% | 163,900 |
| 2024/09/27 | 8,146 | 8,340 | 8,065 | 8,319 | +173 | +2.1% | 151,200 |
| 2024/09/26 | 7,889 | 8,169 | 7,851 | 8,146 | +286 | +3.6% | 174,900 |
| 2024/09/25 | 7,780 | 7,869 | 7,751 | 7,860 | +80 | +1% | 93,900 |
| 2024/09/24 | 7,950 | 7,982 | 7,780 | 7,780 | -137 | -1.7% | 94,000 |
| 2024/09/20 | 7,932 | 7,978 | 7,889 | 7,917 | +29 | +0.4% | 164,800 |
1～
50
件表示中 / 3593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 | 882,900円 | +5.0% | -20.6% | 1.85% | 18.78倍 | 3.80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 | 97,200円 | +5.1% | +135.0% | 1.85% | 17.70倍 | 0.90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 |
| デサント | 433,000円 | +2.4% | +8.1% | 0.00% | 26.18倍 | 2.69倍 |
|
スポーツ衣料大手。海外ブランドも多く展開、韓国に続き中国成長。伊藤忠がＴＯＢ実施へ |
| ワコールＨＤ | 507,000円 | -3.3% | - | 1.97% | 60.44倍 | 1.31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 | 132,600円 | -2.2% | - | 3.77% | 10.22倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
