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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 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 |
| 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 |
101～
150
件表示中 / 3678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 | 796,900円 | +4.0% | -1.8% | 2.05% | 14.73倍 | 3.40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 | 89,800円 | +5.1% | +135.0% | 2.00% | 16.02倍 | 0.81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 | 502,000円 | -3.3% | - | 1.99% | 58.03倍 | 1.25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 | 112,700円 | -2.2% | - | 4.44% | 8.69倍 | 0.62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 | 216,600円 | +12.7% | +19.0% | 3.14% | 9.13倍 | 0.89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
