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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 8,971 | 8,981 | 8,731 | 8,797 | -178 | -2% | 223,300 |
| 2024/02/21 | 8,886 | 9,038 | 8,818 | 8,975 | +58 | +0.7% | 166,600 |
| 2024/02/20 | 9,067 | 9,081 | 8,830 | 8,917 | -140 | -1.5% | 178,500 |
| 2024/02/19 | 8,883 | 9,062 | 8,883 | 9,057 | +122 | +1.4% | 171,900 |
| 2024/02/16 | 8,810 | 8,969 | 8,733 | 8,935 | +258 | +3% | 298,600 |
| 2024/02/15 | 8,982 | 9,015 | 8,627 | 8,677 | -360 | -4% | 347,100 |
| 2024/02/14 | 9,131 | 9,154 | 8,938 | 9,037 | -169 | -1.8% | 281,400 |
| 2024/02/13 | 9,153 | 9,210 | 9,051 | 9,206 | +138 | +1.5% | 238,800 |
| 2024/02/09 | 9,177 | 9,232 | 8,992 | 9,068 | -194 | -2.1% | 290,400 |
| 2024/02/08 | 9,346 | 9,494 | 9,186 | 9,262 | -165 | -1.8% | 360,200 |
| 2024/02/07 | 9,075 | 9,510 | 8,998 | 9,427 | -374 | -3.8% | 957,900 |
| 2024/02/06 | 9,872 | 9,952 | 9,601 | 9,801 | -86 | -0.9% | 304,100 |
| 2024/02/05 | 9,884 | 9,984 | 9,795 | 9,887 | +113 | +1.2% | 268,200 |
| 2024/02/02 | 9,802 | 9,959 | 9,773 | 9,774 | -46 | -0.5% | 204,000 |
| 2024/02/01 | 9,848 | 9,938 | 9,820 | 9,820 | -178 | -1.8% | 196,000 |
| 2024/01/31 | 9,934 | 9,998 | 9,893 | 9,998 | +8 | +0.1% | 114,200 |
| 2024/01/30 | 10,160 | 10,160 | 9,985 | 9,990 | -120 | -1.2% | 112,600 |
| 2024/01/29 | 9,978 | 10,220 | 9,943 | 10,110 | +210 | +2.1% | 197,300 |
| 2024/01/26 | 9,897 | 10,230 | 9,864 | 9,900 | -8 | -0.1% | 272,000 |
| 2024/01/25 | 9,841 | 9,930 | 9,751 | 9,908 | +3 | ±0% | 170,200 |
| 2024/01/24 | 9,825 | 9,907 | 9,720 | 9,905 | +81 | +0.8% | 171,400 |
| 2024/01/23 | 10,005 | 10,090 | 9,815 | 9,824 | -156 | -1.6% | 219,000 |
| 2024/01/22 | 10,110 | 10,135 | 9,911 | 9,980 | -90 | -0.9% | 186,200 |
| 2024/01/19 | 10,060 | 10,205 | 9,998 | 10,070 | +100 | +1% | 205,700 |
| 2024/01/18 | 9,897 | 10,035 | 9,837 | 9,970 | +145 | +1.5% | 246,700 |
| 2024/01/17 | 9,970 | 10,060 | 9,825 | 9,825 | -58 | -0.6% | 276,400 |
| 2024/01/16 | 10,440 | 10,480 | 9,883 | 9,883 | -627 | -6% | 327,900 |
| 2024/01/15 | 10,315 | 10,585 | 10,260 | 10,510 | +195 | +1.9% | 182,700 |
| 2024/01/12 | 10,420 | 10,620 | 10,290 | 10,315 | +50 | +0.5% | 248,600 |
| 2024/01/11 | 10,295 | 10,395 | 10,085 | 10,265 | +135 | +1.3% | 244,100 |
| 2024/01/10 | 9,840 | 10,255 | 9,820 | 10,130 | +305 | +3.1% | 240,900 |
| 2024/01/09 | 9,785 | 9,977 | 9,739 | 9,825 | +340 | +3.6% | 360,900 |
| 2024/01/05 | 9,995 | 9,995 | 9,470 | 9,485 | -459 | -4.6% | 356,900 |
| 2024/01/04 | 10,105 | 10,105 | 9,830 | 9,944 | -191 | -1.9% | 228,800 |
| 2023/12/29 | 10,165 | 10,205 | 10,050 | 10,135 | -35 | -0.3% | 86,900 |
| 2023/12/28 | 10,040 | 10,200 | 10,040 | 10,170 | +100 | +1% | 107,200 |
| 2023/12/27 | 10,025 | 10,130 | 9,991 | 10,070 | +55 | +0.5% | 141,300 |
| 2023/12/26 | 10,085 | 10,185 | 9,927 | 10,015 | -40 | -0.4% | 183,600 |
| 2023/12/25 | 10,070 | 10,105 | 9,970 | 10,055 | -15 | -0.1% | 157,100 |
| 2023/12/22 | 10,475 | 10,515 | 9,955 | 10,070 | -220 | -2.1% | 547,400 |
| 2023/12/21 | 10,735 | 10,815 | 10,185 | 10,290 | -445 | -4.1% | 334,000 |
| 2023/12/20 | 10,935 | 10,990 | 10,730 | 10,735 | -305 | -2.8% | 190,000 |
| 2023/12/19 | 10,865 | 11,040 | 10,820 | 11,040 | +175 | +1.6% | 94,300 |
| 2023/12/18 | 11,060 | 11,140 | 10,855 | 10,865 | -300 | -2.7% | 137,800 |
| 2023/12/15 | 11,110 | 11,250 | 11,110 | 11,165 | +125 | +1.1% | 137,400 |
| 2023/12/14 | 10,980 | 11,120 | 10,910 | 11,040 | +15 | +0.1% | 110,300 |
| 2023/12/13 | 11,170 | 11,290 | 10,955 | 11,025 | -220 | -2% | 98,900 |
| 2023/12/12 | 11,260 | 11,335 | 11,160 | 11,245 | -5 | ±0% | 112,100 |
| 2023/12/11 | 11,280 | 11,370 | 11,190 | 11,250 | +130 | +1.2% | 107,500 |
| 2023/12/08 | 11,315 | 11,315 | 11,045 | 11,120 | -205 | -1.8% | 108,000 |
51～
100
件表示中 / 3451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 | 933,000円 | +6.9% | +0.4% | 1.23% | 19.31倍 | 4.91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 | 71,700円 | -1.0% | -28.5% | 2.51% | 52.45倍 | 0.68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 |
| 帝 人 | 153,300円 | +1.1% | +108.8% | 1.96% | 36.90倍 | 0.66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 |
| デサント | 358,000円 | +5.3% | +11.5% | 1.23% | 24.58倍 | 2.55倍 |
|
スポーツ衣料大手。伊藤忠傘下。「ルコック」等の海外ブランドも多く展開。韓国に続き中国成長 |
| ワコールＨＤ | 348,200円 | +3.9% | - | 2.87% | - | 0.90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 |
市場注目の銘柄
チャート関連のコラム
