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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 10,950 | 11,070 | 10,840 | 10,950 | -30 | -0.3% | 90,600 |
| 2018/11/15 | 10,550 | 11,040 | 10,540 | 10,980 | +470 | +4.5% | 142,000 |
| 2018/11/14 | 10,880 | 10,960 | 10,430 | 10,510 | -430 | -3.9% | 157,800 |
| 2018/11/13 | 10,490 | 10,990 | 10,490 | 10,940 | +200 | +1.9% | 216,400 |
| 2018/11/12 | 10,700 | 11,080 | 10,650 | 10,740 | -40 | -0.4% | 194,700 |
| 2018/11/09 | 10,540 | 10,840 | 10,430 | 10,780 | +240 | +2.3% | 175,700 |
| 2018/11/08 | 10,150 | 10,550 | 10,110 | 10,540 | +640 | +6.5% | 256,700 |
| 2018/11/07 | 9,860 | 10,170 | 9,770 | 9,900 | -160 | -1.6% | 239,300 |
| 2018/11/06 | 8,600 | 10,060 | 8,280 | 10,060 | +1,500 | +17.5% | 643,000 |
| 2018/11/05 | 8,710 | 8,840 | 8,540 | 8,560 | -280 | -3.2% | 93,800 |
| 2018/11/02 | 8,190 | 8,890 | 8,150 | 8,840 | +600 | +7.3% | 199,200 |
| 2018/11/01 | 7,990 | 8,260 | 7,910 | 8,240 | +200 | +2.5% | 102,200 |
| 2018/10/31 | 8,300 | 8,440 | 7,990 | 8,040 | -180 | -2.2% | 146,800 |
| 2018/10/30 | 7,860 | 8,410 | 7,700 | 8,220 | +350 | +4.4% | 567,500 |
| 2018/10/29 | 8,250 | 8,420 | 7,850 | 7,870 | -360 | -4.4% | 109,400 |
| 2018/10/26 | 8,310 | 8,490 | 8,070 | 8,230 | +70 | +0.9% | 125,200 |
| 2018/10/25 | 8,520 | 8,590 | 8,120 | 8,160 | -530 | -6.1% | 127,300 |
| 2018/10/24 | 8,420 | 8,760 | 8,340 | 8,690 | +340 | +4.1% | 130,100 |
| 2018/10/23 | 8,470 | 8,470 | 8,310 | 8,350 | -70 | -0.8% | 84,600 |
| 2018/10/22 | 8,390 | 8,510 | 8,330 | 8,420 | -80 | -0.9% | 70,400 |
| 2018/10/19 | 8,460 | 8,570 | 8,330 | 8,500 | -70 | -0.8% | 85,600 |
| 2018/10/18 | 8,510 | 8,690 | 8,470 | 8,570 | +90 | +1.1% | 116,000 |
| 2018/10/17 | 8,480 | 8,630 | 8,400 | 8,480 | +130 | +1.6% | 110,500 |
| 2018/10/16 | 8,250 | 8,470 | 8,210 | 8,350 | +100 | +1.2% | 104,600 |
| 2018/10/15 | 8,500 | 8,560 | 8,250 | 8,250 | -500 | -5.7% | 123,900 |
| 2018/10/12 | 8,580 | 8,860 | 8,520 | 8,750 | +140 | +1.6% | 162,200 |
| 2018/10/11 | 8,200 | 8,660 | 8,200 | 8,610 | +10 | +0.1% | 214,700 |
| 2018/10/10 | 7,970 | 8,660 | 7,970 | 8,600 | +500 | +6.2% | 242,100 |
| 2018/10/09 | 7,990 | 8,740 | 7,980 | 8,100 | +520 | +6.9% | 396,900 |
| 2018/10/05 | 7,510 | 7,630 | 7,390 | 7,580 | -30 | -0.4% | 77,100 |
| 2018/10/04 | 7,800 | 7,820 | 7,480 | 7,610 | -120 | -1.6% | 81,400 |
| 2018/10/03 | 7,830 | 7,890 | 7,670 | 7,730 | -160 | -2% | 79,900 |
| 2018/10/02 | 7,890 | 7,970 | 7,830 | 7,890 | -40 | -0.5% | 78,700 |
| 2018/10/01 | 7,850 | 8,030 | 7,800 | 7,930 | +80 | +1% | 82,800 |
| 2018/09/28 | 7,840 | 7,960 | 7,780 | 7,850 | +110 | +1.4% | 69,100 |
| 2018/09/27 | 7,730 | 7,860 | 7,620 | 7,740 | +20 | +0.3% | 77,700 |
| 2018/09/26 | 7,640 | 7,810 | 7,430 | 7,720 | +60 | +0.8% | 88,300 |
| 2018/09/25 | 7,320 | 7,690 | 7,320 | 7,660 | +300 | +4.1% | 100,700 |
| 2018/09/21 | 7,330 | 7,410 | 7,220 | 7,360 | +20 | +0.3% | 83,300 |
| 2018/09/20 | 7,400 | 7,450 | 7,270 | 7,340 | -80 | -1.1% | 68,800 |
| 2018/09/19 | 7,300 | 7,500 | 7,240 | 7,420 | +210 | +2.9% | 98,400 |
| 2018/09/18 | 7,000 | 7,250 | 6,990 | 7,210 | +240 | +3.4% | 55,100 |
| 2018/09/14 | 7,130 | 7,190 | 6,920 | 6,970 | -110 | -1.6% | 103,400 |
| 2018/09/13 | 6,830 | 7,080 | 6,830 | 7,080 | +240 | +3.5% | 62,700 |
| 2018/09/12 | 6,950 | 6,960 | 6,750 | 6,840 | -110 | -1.6% | 72,700 |
| 2018/09/11 | 7,090 | 7,140 | 6,910 | 6,950 | -100 | -1.4% | 72,600 |
| 2018/09/10 | 6,960 | 7,140 | 6,940 | 7,050 | +130 | +1.9% | 62,500 |
| 2018/09/07 | 6,880 | 6,990 | 6,820 | 6,920 | +30 | +0.4% | 66,000 |
| 2018/09/06 | 7,010 | 7,060 | 6,800 | 6,890 | -180 | -2.5% | 85,200 |
| 2018/09/05 | 7,200 | 7,360 | 7,040 | 7,070 | -150 | -2.1% | 80,600 |
1651～
1700
件表示中 / 3770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 | 710,100円 | +6.2% | +10.0% | 2.45% | 12.86倍 | 2.96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 | 99,600円 | +4.2% | +26.9% | 2.01% | 18.48倍 | 0.89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 | 543,700円 | +7.8% | +297.0% | 1.84% | 18.45倍 | 1.43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 | 128,100円 | -14.5% | - | 3.90% | 20.59倍 | 0.57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 | 305,500円 | +0.2% | +2.7% | 2.49% | 12.56倍 | 1.26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
