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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 7,850 | 8,350 | 7,650 | 8,290 | +500 | +6.4% | 404,700 |
| 2022/11/07 | 7,740 | 7,830 | 7,710 | 7,790 | +90 | +1.2% | 67,600 |
| 2022/11/04 | 7,730 | 7,780 | 7,660 | 7,700 | +30 | +0.4% | 87,400 |
| 2022/11/02 | 7,780 | 7,800 | 7,640 | 7,670 | -150 | -1.9% | 77,300 |
| 2022/11/01 | 7,840 | 7,860 | 7,710 | 7,820 | +40 | +0.5% | 65,700 |
| 2022/10/31 | 7,700 | 7,780 | 7,640 | 7,780 | +170 | +2.2% | 95,700 |
| 2022/10/28 | 7,620 | 7,710 | 7,580 | 7,610 | -110 | -1.4% | 197,400 |
| 2022/10/27 | 7,780 | 7,800 | 7,700 | 7,720 | -90 | -1.2% | 71,300 |
| 2022/10/26 | 7,770 | 7,890 | 7,740 | 7,810 | +190 | +2.5% | 102,700 |
| 2022/10/25 | 7,770 | 7,780 | 7,510 | 7,620 | -180 | -2.3% | 148,200 |
| 2022/10/24 | 7,840 | 7,900 | 7,790 | 7,800 | +60 | +0.8% | 75,200 |
| 2022/10/21 | 7,720 | 7,770 | 7,700 | 7,740 | -20 | -0.3% | 50,400 |
| 2022/10/20 | 7,670 | 7,770 | 7,670 | 7,760 | -20 | -0.3% | 40,900 |
| 2022/10/19 | 7,700 | 7,840 | 7,700 | 7,780 | ±0 | ±0% | 44,700 |
| 2022/10/18 | 7,790 | 7,820 | 7,720 | 7,780 | +90 | +1.2% | 56,000 |
| 2022/10/17 | 7,570 | 7,720 | 7,570 | 7,690 | -20 | -0.3% | 47,800 |
| 2022/10/14 | 7,670 | 7,770 | 7,640 | 7,710 | +170 | +2.3% | 92,200 |
| 2022/10/13 | 7,640 | 7,680 | 7,530 | 7,540 | -100 | -1.3% | 48,600 |
| 2022/10/12 | 7,590 | 7,650 | 7,540 | 7,640 | +70 | +0.9% | 72,700 |
| 2022/10/11 | 7,660 | 7,720 | 7,540 | 7,570 | -240 | -3.1% | 99,800 |
| 2022/10/07 | 7,810 | 7,850 | 7,760 | 7,810 | -90 | -1.1% | 61,700 |
| 2022/10/06 | 7,880 | 8,010 | 7,880 | 7,900 | ±0 | ±0% | 75,900 |
| 2022/10/05 | 7,870 | 7,950 | 7,800 | 7,900 | +80 | +1% | 95,900 |
| 2022/10/04 | 7,750 | 7,850 | 7,740 | 7,820 | +130 | +1.7% | 105,400 |
| 2022/10/03 | 7,590 | 7,690 | 7,430 | 7,690 | +30 | +0.4% | 99,900 |
| 2022/09/30 | 7,770 | 7,900 | 7,660 | 7,660 | -250 | -3.2% | 91,200 |
| 2022/09/29 | 7,900 | 8,000 | 7,880 | 7,910 | +160 | +2.1% | 106,800 |
| 2022/09/28 | 7,640 | 7,760 | 7,610 | 7,750 | +120 | +1.6% | 94,800 |
| 2022/09/27 | 7,710 | 7,740 | 7,630 | 7,630 | -10 | -0.1% | 69,000 |
| 2022/09/26 | 7,730 | 7,750 | 7,630 | 7,640 | -240 | -3% | 102,800 |
| 2022/09/22 | 8,070 | 8,070 | 7,880 | 7,880 | -290 | -3.5% | 84,400 |
| 2022/09/21 | 8,090 | 8,220 | 8,070 | 8,170 | +10 | +0.1% | 79,800 |
| 2022/09/20 | 8,090 | 8,180 | 8,050 | 8,160 | +150 | +1.9% | 74,900 |
| 2022/09/16 | 7,860 | 8,050 | 7,860 | 8,010 | +30 | +0.4% | 89,600 |
| 2022/09/15 | 7,970 | 8,040 | 7,970 | 7,980 | +40 | +0.5% | 41,900 |
| 2022/09/14 | 7,850 | 8,000 | 7,840 | 7,940 | -90 | -1.1% | 102,400 |
| 2022/09/13 | 8,000 | 8,150 | 8,000 | 8,030 | +90 | +1.1% | 73,600 |
| 2022/09/12 | 7,890 | 7,960 | 7,820 | 7,940 | +110 | +1.4% | 66,800 |
| 2022/09/09 | 7,770 | 7,890 | 7,770 | 7,830 | -30 | -0.4% | 71,200 |
| 2022/09/08 | 7,750 | 7,860 | 7,750 | 7,860 | +180 | +2.3% | 75,400 |
| 2022/09/07 | 7,670 | 7,710 | 7,560 | 7,680 | -50 | -0.6% | 69,600 |
| 2022/09/06 | 7,780 | 7,830 | 7,720 | 7,730 | -50 | -0.6% | 47,000 |
| 2022/09/05 | 7,850 | 7,900 | 7,780 | 7,780 | -90 | -1.1% | 74,900 |
| 2022/09/02 | 8,110 | 8,110 | 7,810 | 7,870 | -260 | -3.2% | 87,700 |
| 2022/09/01 | 8,190 | 8,220 | 8,080 | 8,130 | -200 | -2.4% | 79,200 |
| 2022/08/31 | 8,250 | 8,370 | 8,220 | 8,330 | -40 | -0.5% | 86,700 |
| 2022/08/30 | 8,330 | 8,410 | 8,290 | 8,370 | +40 | +0.5% | 48,800 |
| 2022/08/29 | 8,220 | 8,390 | 8,220 | 8,330 | -160 | -1.9% | 84,800 |
| 2022/08/26 | 8,540 | 8,580 | 8,460 | 8,490 | -60 | -0.7% | 42,200 |
| 2022/08/25 | 8,510 | 8,580 | 8,500 | 8,550 | +20 | +0.2% | 34,200 |
601～
650
件表示中 / 3684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 | 810,500円 | +4.0% | -1.8% | 2.01% | 14.98倍 | 3.46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 | 90,300円 | +5.1% | +135.0% | 1.99% | 16.11倍 | 0.82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 | 493,200円 | -3.3% | - | 2.03% | 57.01倍 | 1.23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 | 115,200円 | -2.2% | - | 4.34% | 8.88倍 | 0.63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 | 217,400円 | +12.7% | +19.0% | 3.13% | 9.16倍 | 0.90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
