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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 6,400 | 6,440 | 6,060 | 6,110 | -390 | -6% | 220,300 |
| 2022/01/12 | 6,410 | 6,540 | 6,400 | 6,500 | +140 | +2.2% | 75,100 |
| 2022/01/11 | 6,400 | 6,470 | 6,270 | 6,360 | -70 | -1.1% | 83,700 |
| 2022/01/07 | 6,360 | 6,460 | 6,300 | 6,430 | +20 | +0.3% | 96,900 |
| 2022/01/06 | 6,580 | 6,610 | 6,410 | 6,410 | -260 | -3.9% | 68,900 |
| 2022/01/05 | 6,670 | 6,740 | 6,620 | 6,670 | -10 | -0.1% | 60,800 |
| 2022/01/04 | 6,730 | 6,750 | 6,630 | 6,680 | +20 | +0.3% | 50,400 |
| 2021/12/30 | 6,660 | 6,690 | 6,620 | 6,660 | -50 | -0.7% | 32,400 |
| 2021/12/29 | 6,690 | 6,790 | 6,650 | 6,710 | -10 | -0.1% | 52,100 |
| 2021/12/28 | 6,700 | 6,740 | 6,580 | 6,720 | +110 | +1.7% | 87,000 |
| 2021/12/27 | 6,650 | 6,650 | 6,580 | 6,610 | -70 | -1% | 39,700 |
| 2021/12/24 | 6,670 | 6,720 | 6,650 | 6,680 | +30 | +0.5% | 49,400 |
| 2021/12/23 | 6,660 | 6,740 | 6,640 | 6,650 | +30 | +0.5% | 69,400 |
| 2021/12/22 | 6,570 | 6,640 | 6,530 | 6,620 | +90 | +1.4% | 64,900 |
| 2021/12/21 | 6,450 | 6,560 | 6,420 | 6,530 | +160 | +2.5% | 81,900 |
| 2021/12/20 | 6,280 | 6,390 | 6,270 | 6,370 | ±0 | ±0% | 67,400 |
| 2021/12/17 | 6,550 | 6,570 | 6,350 | 6,370 | -180 | -2.7% | 103,000 |
| 2021/12/16 | 6,560 | 6,660 | 6,530 | 6,550 | +140 | +2.2% | 102,900 |
| 2021/12/15 | 6,450 | 6,500 | 6,360 | 6,410 | -80 | -1.2% | 74,700 |
| 2021/12/14 | 6,480 | 6,560 | 6,480 | 6,490 | ±0 | ±0% | 50,700 |
| 2021/12/13 | 6,550 | 6,580 | 6,460 | 6,490 | -10 | -0.2% | 47,100 |
| 2021/12/10 | 6,520 | 6,580 | 6,470 | 6,500 | -10 | -0.2% | 76,000 |
| 2021/12/09 | 6,680 | 6,700 | 6,460 | 6,510 | -200 | -3% | 175,200 |
| 2021/12/08 | 6,750 | 6,780 | 6,650 | 6,710 | -40 | -0.6% | 87,300 |
| 2021/12/07 | 6,660 | 6,770 | 6,610 | 6,750 | +200 | +3.1% | 74,100 |
| 2021/12/06 | 6,530 | 6,630 | 6,470 | 6,550 | ±0 | ±0% | 74,700 |
| 2021/12/03 | 6,360 | 6,560 | 6,350 | 6,550 | +220 | +3.5% | 74,900 |
| 2021/12/02 | 6,400 | 6,530 | 6,330 | 6,330 | -90 | -1.4% | 127,500 |
| 2021/12/01 | 6,410 | 6,480 | 6,260 | 6,420 | -30 | -0.5% | 118,700 |
| 2021/11/30 | 6,560 | 6,660 | 6,450 | 6,450 | -40 | -0.6% | 128,000 |
| 2021/11/29 | 6,600 | 6,660 | 6,490 | 6,490 | -180 | -2.7% | 90,200 |
| 2021/11/26 | 6,850 | 6,850 | 6,660 | 6,670 | -180 | -2.6% | 69,500 |
| 2021/11/25 | 6,930 | 7,000 | 6,850 | 6,850 | -60 | -0.9% | 36,200 |
| 2021/11/24 | 7,010 | 7,070 | 6,900 | 6,910 | -120 | -1.7% | 84,200 |
| 2021/11/22 | 7,110 | 7,110 | 7,030 | 7,030 | -80 | -1.1% | 50,900 |
| 2021/11/19 | 7,110 | 7,170 | 7,080 | 7,110 | -30 | -0.4% | 67,300 |
| 2021/11/18 | 7,180 | 7,280 | 7,130 | 7,140 | -40 | -0.6% | 55,700 |
| 2021/11/17 | 7,340 | 7,340 | 7,180 | 7,180 | -150 | -2% | 49,300 |
| 2021/11/16 | 7,140 | 7,380 | 7,140 | 7,330 | +190 | +2.7% | 68,400 |
| 2021/11/15 | 7,120 | 7,220 | 7,110 | 7,140 | ±0 | ±0% | 43,100 |
| 2021/11/12 | 7,040 | 7,260 | 7,030 | 7,140 | +20 | +0.3% | 61,900 |
| 2021/11/11 | 7,100 | 7,250 | 7,090 | 7,120 | -80 | -1.1% | 72,900 |
| 2021/11/10 | 7,220 | 7,280 | 7,040 | 7,200 | -170 | -2.3% | 97,900 |
| 2021/11/09 | 7,230 | 7,420 | 7,190 | 7,370 | +100 | +1.4% | 72,800 |
| 2021/11/08 | 7,360 | 7,410 | 7,210 | 7,270 | -230 | -3.1% | 162,300 |
| 2021/11/05 | 7,410 | 7,530 | 7,040 | 7,500 | +80 | +1.1% | 252,700 |
| 2021/11/04 | 7,270 | 7,440 | 7,210 | 7,420 | +240 | +3.3% | 124,900 |
| 2021/11/02 | 7,170 | 7,300 | 7,150 | 7,180 | +30 | +0.4% | 96,900 |
| 2021/11/01 | 7,040 | 7,150 | 6,960 | 7,150 | +280 | +4.1% | 106,900 |
| 2021/10/29 | 6,860 | 6,870 | 6,750 | 6,870 | +110 | +1.6% | 117,200 |
801～
850
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
