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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 7,932 | 7,978 | 7,889 | 7,917 | +29 | +0.4% | 164,800 |
| 2024/09/19 | 7,848 | 7,912 | 7,777 | 7,888 | +74 | +0.9% | 128,500 |
| 2024/09/18 | 7,975 | 8,108 | 7,735 | 7,814 | -149 | -1.9% | 181,600 |
| 2024/09/17 | 7,751 | 7,987 | 7,728 | 7,963 | +228 | +2.9% | 200,600 |
| 2024/09/13 | 7,744 | 7,848 | 7,687 | 7,735 | -75 | -1% | 141,500 |
| 2024/09/12 | 7,772 | 7,995 | 7,750 | 7,810 | +74 | +1% | 130,700 |
| 2024/09/11 | 7,950 | 7,975 | 7,691 | 7,736 | -224 | -2.8% | 134,400 |
| 2024/09/10 | 8,121 | 8,193 | 7,948 | 7,960 | -150 | -1.8% | 175,800 |
| 2024/09/09 | 8,100 | 8,164 | 8,055 | 8,110 | -204 | -2.5% | 87,900 |
| 2024/09/06 | 8,546 | 8,573 | 8,260 | 8,314 | -128 | -1.5% | 95,100 |
| 2024/09/05 | 8,534 | 8,670 | 8,432 | 8,442 | -239 | -2.8% | 90,200 |
| 2024/09/04 | 8,644 | 8,818 | 8,644 | 8,681 | -113 | -1.3% | 77,300 |
| 2024/09/03 | 8,848 | 8,950 | 8,744 | 8,794 | -25 | -0.3% | 79,400 |
| 2024/09/02 | 8,997 | 9,010 | 8,762 | 8,819 | -178 | -2% | 98,300 |
| 2024/08/30 | 9,029 | 9,143 | 8,930 | 8,997 | -82 | -0.9% | 71,700 |
| 2024/08/29 | 9,076 | 9,109 | 8,980 | 9,079 | -9 | -0.1% | 57,500 |
| 2024/08/28 | 9,050 | 9,135 | 9,002 | 9,088 | -18 | -0.2% | 45,100 |
| 2024/08/27 | 9,081 | 9,113 | 9,001 | 9,106 | +25 | +0.3% | 53,500 |
| 2024/08/26 | 9,010 | 9,088 | 8,918 | 9,081 | +151 | +1.7% | 58,900 |
| 2024/08/23 | 8,905 | 9,034 | 8,905 | 8,930 | -125 | -1.4% | 77,300 |
| 2024/08/22 | 8,900 | 9,270 | 8,855 | 9,055 | +335 | +3.8% | 225,800 |
| 2024/08/21 | 8,669 | 8,772 | 8,567 | 8,720 | +51 | +0.6% | 83,400 |
| 2024/08/20 | 8,279 | 8,788 | 8,269 | 8,669 | +400 | +4.8% | 174,700 |
| 2024/08/19 | 8,213 | 8,316 | 8,211 | 8,269 | -81 | -1% | 93,600 |
| 2024/08/16 | 8,449 | 8,449 | 8,253 | 8,350 | +18 | +0.2% | 147,800 |
| 2024/08/15 | 8,346 | 8,448 | 8,254 | 8,332 | +98 | +1.2% | 150,700 |
| 2024/08/14 | 8,285 | 8,300 | 8,144 | 8,234 | -168 | -2% | 241,100 |
| 2024/08/13 | 8,362 | 8,415 | 8,219 | 8,402 | +33 | +0.4% | 129,300 |
| 2024/08/09 | 8,483 | 8,623 | 8,208 | 8,369 | -57 | -0.7% | 176,900 |
| 2024/08/08 | 8,569 | 8,730 | 8,396 | 8,426 | -316 | -3.6% | 230,100 |
| 2024/08/07 | 9,293 | 9,300 | 8,629 | 8,742 | ±0 | ±0% | 287,300 |
| 2024/08/06 | 8,158 | 8,853 | 8,158 | 8,742 | +884 | +11.2% | 237,500 |
| 2024/08/05 | 8,400 | 8,675 | 7,785 | 7,858 | -863 | -9.9% | 236,100 |
| 2024/08/02 | 9,155 | 9,155 | 8,721 | 8,721 | -584 | -6.3% | 184,700 |
| 2024/08/01 | 9,166 | 9,415 | 9,166 | 9,305 | -11 | -0.1% | 154,200 |
| 2024/07/31 | 9,063 | 9,316 | 9,033 | 9,316 | +134 | +1.5% | 101,600 |
| 2024/07/30 | 9,196 | 9,221 | 9,100 | 9,182 | -118 | -1.3% | 99,700 |
| 2024/07/29 | 9,363 | 9,448 | 9,270 | 9,300 | -19 | -0.2% | 102,300 |
| 2024/07/26 | 9,341 | 9,480 | 9,285 | 9,319 | +83 | +0.9% | 136,700 |
| 2024/07/25 | 8,985 | 9,289 | 8,985 | 9,236 | +150 | +1.7% | 169,800 |
| 2024/07/24 | 9,263 | 9,450 | 8,942 | 9,086 | -292 | -3.1% | 298,400 |
| 2024/07/23 | 9,445 | 9,448 | 9,327 | 9,378 | +12 | +0.1% | 74,700 |
| 2024/07/22 | 9,444 | 9,469 | 9,265 | 9,366 | -78 | -0.8% | 76,300 |
| 2024/07/19 | 9,307 | 9,471 | 9,300 | 9,444 | +76 | +0.8% | 78,500 |
| 2024/07/18 | 9,256 | 9,480 | 9,256 | 9,368 | +8 | +0.1% | 145,700 |
| 2024/07/17 | 9,373 | 9,373 | 9,266 | 9,360 | +137 | +1.5% | 83,200 |
| 2024/07/16 | 9,320 | 9,517 | 9,223 | 9,223 | -186 | -2% | 190,000 |
| 2024/07/12 | 8,950 | 9,450 | 8,942 | 9,409 | +409 | +4.5% | 256,200 |
| 2024/07/11 | 8,987 | 9,064 | 8,972 | 9,000 | +95 | +1.1% | 100,800 |
| 2024/07/10 | 8,985 | 9,075 | 8,874 | 8,905 | -122 | -1.4% | 130,500 |
51～
100
件表示中 / 3594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 | 886,600円 | +5.0% | -20.6% | 1.84% | 18.86倍 | 3.82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 | +5.1% | +135.0% | 1.84% | 17.77倍 | 0.91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 | 517,100円 | -3.3% | - | 1.93% | 61.65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 | 131,300円 | -2.2% | - | 3.81% | 10.12倍 | 0.72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
