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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/07/09 | 8,920 | 9,056 | 8,886 | 9,027 | +167 | +1.9% | 152,200 |
| 2024/07/08 | 9,009 | 9,032 | 8,781 | 8,860 | -157 | -1.7% | 155,800 |
| 2024/07/05 | 9,214 | 9,260 | 8,967 | 9,017 | -197 | -2.1% | 195,200 |
| 2024/07/04 | 9,148 | 9,245 | 9,018 | 9,214 | +174 | +1.9% | 245,800 |
| 2024/07/03 | 9,050 | 9,100 | 8,740 | 9,040 | -27 | -0.3% | 240,100 |
| 2024/07/02 | 8,980 | 9,146 | 8,979 | 9,067 | +145 | +1.6% | 188,700 |
| 2024/07/01 | 8,870 | 8,993 | 8,828 | 8,922 | +108 | +1.2% | 191,400 |
| 2024/06/28 | 8,730 | 8,869 | 8,715 | 8,814 | +23 | +0.3% | 141,300 |
| 2024/06/27 | 8,699 | 8,813 | 8,699 | 8,791 | +89 | +1% | 108,400 |
| 2024/06/26 | 8,800 | 8,922 | 8,647 | 8,702 | -118 | -1.3% | 150,800 |
| 2024/06/25 | 8,631 | 8,870 | 8,631 | 8,820 | +189 | +2.2% | 151,900 |
| 2024/06/24 | 8,581 | 8,659 | 8,508 | 8,631 | +54 | +0.6% | 87,800 |
| 2024/06/21 | 8,532 | 8,674 | 8,480 | 8,577 | +70 | +0.8% | 155,900 |
| 2024/06/20 | 8,373 | 8,526 | 8,350 | 8,507 | +20 | +0.2% | 96,400 |
| 2024/06/19 | 8,670 | 8,670 | 8,441 | 8,487 | -163 | -1.9% | 161,700 |
| 2024/06/18 | 8,678 | 8,749 | 8,635 | 8,650 | +105 | +1.2% | 77,500 |
151～
200
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
