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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 6,530 | 6,560 | 6,320 | 6,360 | -170 | -2.6% | 54,500 |
| 2018/04/10 | 6,430 | 6,620 | 6,410 | 6,530 | +30 | +0.5% | 61,000 |
| 2018/04/09 | 6,560 | 6,730 | 6,470 | 6,500 | +40 | +0.6% | 94,000 |
| 2018/04/06 | 6,340 | 6,530 | 6,300 | 6,460 | +120 | +1.9% | 73,100 |
| 2018/04/05 | 6,510 | 6,510 | 6,320 | 6,340 | -120 | -1.9% | 34,400 |
| 2018/04/04 | 6,400 | 6,500 | 6,400 | 6,460 | +70 | +1.1% | 48,700 |
| 2018/04/03 | 6,200 | 6,430 | 6,180 | 6,390 | +100 | +1.6% | 52,000 |
| 2018/04/02 | 6,370 | 6,460 | 6,270 | 6,290 | -90 | -1.4% | 51,500 |
| 2018/03/30 | 6,410 | 6,530 | 6,290 | 6,380 | +50 | +0.8% | 88,000 |
| 2018/03/29 | 6,000 | 6,370 | 6,000 | 6,330 | +380 | +6.4% | 112,400 |
| 2018/03/28 | 5,830 | 5,980 | 5,810 | 5,950 | -5,930 | -49.9% | 44,300 |
| 2018/03/27 | 11,500 | 11,880 | 11,500 | 11,880 | +500 | +4.4% | 50,000 |
| 2018/03/26 | 11,200 | 11,380 | 11,020 | 11,380 | -40 | -0.4% | 41,000 |
| 2018/03/23 | 11,650 | 11,760 | 11,390 | 11,420 | -530 | -4.4% | 53,000 |
| 2018/03/22 | 11,740 | 11,960 | 11,730 | 11,950 | +200 | +1.7% | 30,700 |
| 2018/03/20 | 11,620 | 11,780 | 11,620 | 11,750 | -80 | -0.7% | 22,900 |
| 2018/03/19 | 11,960 | 12,020 | 11,780 | 11,830 | -230 | -1.9% | 47,000 |
| 2018/03/16 | 12,080 | 12,190 | 12,040 | 12,060 | -20 | -0.2% | 26,600 |
| 2018/03/15 | 12,100 | 12,140 | 11,910 | 12,080 | +70 | +0.6% | 21,300 |
| 2018/03/14 | 12,000 | 12,230 | 11,900 | 12,010 | +70 | +0.6% | 45,400 |
| 2018/03/13 | 11,800 | 11,950 | 11,740 | 11,940 | +130 | +1.1% | 19,700 |
| 2018/03/12 | 11,990 | 11,990 | 11,660 | 11,810 | -30 | -0.3% | 34,300 |
| 2018/03/09 | 12,080 | 12,080 | 11,830 | 11,840 | -90 | -0.8% | 32,900 |
| 2018/03/08 | 12,040 | 12,120 | 11,870 | 11,930 | +50 | +0.4% | 22,100 |
| 2018/03/07 | 11,910 | 12,080 | 11,780 | 11,880 | -90 | -0.8% | 23,200 |
| 2018/03/06 | 11,820 | 12,040 | 11,780 | 11,970 | +350 | +3% | 28,100 |
| 2018/03/05 | 11,800 | 11,930 | 11,610 | 11,620 | -220 | -1.9% | 36,500 |
| 2018/03/02 | 11,770 | 11,990 | 11,750 | 11,840 | -240 | -2% | 46,200 |
| 2018/03/01 | 12,150 | 12,180 | 12,010 | 12,080 | -130 | -1.1% | 20,800 |
| 2018/02/28 | 11,890 | 12,340 | 11,890 | 12,210 | +220 | +1.8% | 36,900 |
| 2018/02/27 | 12,240 | 12,240 | 11,970 | 11,990 | -150 | -1.2% | 27,500 |
| 2018/02/26 | 12,410 | 12,410 | 12,050 | 12,140 | -20 | -0.2% | 33,300 |
| 2018/02/23 | 12,000 | 12,280 | 11,890 | 12,160 | +200 | +1.7% | 42,500 |
| 2018/02/22 | 11,800 | 12,010 | 11,770 | 11,960 | +130 | +1.1% | 28,800 |
| 2018/02/21 | 12,030 | 12,040 | 11,760 | 11,830 | -110 | -0.9% | 51,600 |
| 2018/02/20 | 11,900 | 12,140 | 11,780 | 11,940 | +40 | +0.3% | 49,100 |
| 2018/02/19 | 11,550 | 11,990 | 11,430 | 11,900 | +510 | +4.5% | 58,700 |
| 2018/02/16 | 11,470 | 11,710 | 11,350 | 11,390 | ±0 | ±0% | 71,000 |
| 2018/02/15 | 11,630 | 11,980 | 11,250 | 11,390 | -330 | -2.8% | 113,500 |
| 2018/02/14 | 12,500 | 12,520 | 11,710 | 11,720 | -980 | -7.7% | 173,600 |
| 2018/02/13 | 13,280 | 13,350 | 12,590 | 12,700 | -190 | -1.5% | 110,700 |
| 2018/02/09 | 12,750 | 13,320 | 12,660 | 12,890 | -300 | -2.3% | 186,500 |
| 2018/02/08 | 12,680 | 13,300 | 12,290 | 13,190 | +650 | +5.2% | 272,600 |
| 2018/02/07 | 12,220 | 12,880 | 12,000 | 12,540 | +2,120 | +20.3% | 287,800 |
| 2018/02/06 | 9,910 | 10,590 | 9,870 | 10,420 | -620 | -5.6% | 97,500 |
| 2018/02/05 | 11,240 | 11,310 | 10,940 | 11,040 | -450 | -3.9% | 69,400 |
| 2018/02/02 | 11,410 | 11,550 | 11,320 | 11,490 | +60 | +0.5% | 35,300 |
| 2018/02/01 | 11,210 | 11,440 | 11,150 | 11,430 | +190 | +1.7% | 39,700 |
| 2018/01/31 | 11,300 | 11,500 | 11,240 | 11,240 | -160 | -1.4% | 40,700 |
| 2018/01/30 | 11,610 | 11,650 | 11,340 | 11,400 | -220 | -1.9% | 52,000 |
1801～
1850
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
