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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 12,040 | 12,230 | 11,280 | 12,220 | +160 | +1.3% | 465,500 |
2023/05/11 | 12,000 | 12,070 | 11,860 | 12,060 | +80 | +0.7% | 121,300 |
2023/05/10 | 12,120 | 12,150 | 11,880 | 11,980 | -220 | -1.8% | 159,200 |
2023/05/09 | 12,250 | 12,270 | 12,070 | 12,200 | +30 | +0.2% | 121,100 |
2023/05/08 | 12,050 | 12,250 | 12,010 | 12,170 | +60 | +0.5% | 189,500 |
2023/05/02 | 12,310 | 12,310 | 12,070 | 12,110 | -200 | -1.6% | 114,900 |
2023/05/01 | 12,410 | 12,440 | 12,230 | 12,310 | -20 | -0.2% | 89,300 |
2023/04/28 | 12,460 | 12,470 | 12,160 | 12,330 | -20 | -0.2% | 115,200 |
2023/04/27 | 12,310 | 12,380 | 12,110 | 12,350 | +40 | +0.3% | 135,200 |
2023/04/26 | 12,110 | 12,320 | 12,050 | 12,310 | +90 | +0.7% | 202,500 |
2023/04/25 | 12,190 | 12,410 | 12,140 | 12,220 | +90 | +0.7% | 146,700 |
2023/04/24 | 12,340 | 12,380 | 12,080 | 12,130 | -80 | -0.7% | 132,400 |
2023/04/21 | 12,290 | 12,310 | 12,090 | 12,210 | -20 | -0.2% | 178,600 |
2023/04/20 | 12,270 | 12,350 | 12,150 | 12,230 | -140 | -1.1% | 154,300 |
2023/04/19 | 12,540 | 12,570 | 12,310 | 12,370 | -90 | -0.7% | 142,100 |
2023/04/18 | 12,260 | 12,490 | 12,060 | 12,460 | -100 | -0.8% | 242,600 |
2023/04/17 | 12,780 | 12,840 | 12,550 | 12,560 | -130 | -1% | 109,900 |
2023/04/14 | 12,740 | 12,780 | 12,580 | 12,690 | +40 | +0.3% | 101,500 |
2023/04/13 | 12,630 | 12,810 | 12,570 | 12,650 | +20 | +0.2% | 122,400 |
2023/04/12 | 12,560 | 12,690 | 12,530 | 12,630 | +80 | +0.6% | 67,900 |
2023/04/11 | 12,590 | 12,600 | 12,310 | 12,550 | +80 | +0.6% | 115,600 |
2023/04/10 | 12,310 | 12,480 | 12,220 | 12,470 | +170 | +1.4% | 93,900 |
2023/04/07 | 11,970 | 12,390 | 11,950 | 12,300 | +330 | +2.8% | 174,600 |
2023/04/06 | 12,130 | 12,150 | 11,860 | 11,970 | -460 | -3.7% | 233,800 |
2023/04/05 | 12,680 | 12,700 | 12,240 | 12,430 | -390 | -3% | 250,900 |
2023/04/04 | 12,700 | 12,840 | 12,650 | 12,820 | +220 | +1.7% | 207,700 |
2023/04/03 | 12,740 | 12,820 | 12,540 | 12,600 | ±0 | ±0% | 183,600 |
2023/03/31 | 12,390 | 12,640 | 12,350 | 12,600 | +320 | +2.6% | 172,700 |
2023/03/30 | 12,320 | 12,320 | 12,090 | 12,280 | -170 | -1.4% | 152,800 |
2023/03/29 | 12,030 | 12,480 | 11,990 | 12,450 | +560 | +4.7% | 333,600 |
2023/03/28 | 11,890 | 11,920 | 11,750 | 11,890 | +140 | +1.2% | 117,800 |
2023/03/27 | 11,680 | 11,860 | 11,670 | 11,750 | +140 | +1.2% | 116,100 |
2023/03/24 | 11,350 | 11,680 | 11,280 | 11,610 | +270 | +2.4% | 129,600 |
2023/03/23 | 11,150 | 11,370 | 11,090 | 11,340 | ±0 | ±0% | 89,900 |
2023/03/22 | 11,500 | 11,510 | 11,290 | 11,340 | +40 | +0.4% | 114,600 |
2023/03/20 | 11,440 | 11,490 | 11,240 | 11,300 | -100 | -0.9% | 92,600 |
2023/03/17 | 11,170 | 11,440 | 11,150 | 11,400 | +300 | +2.7% | 184,300 |
2023/03/16 | 11,180 | 11,300 | 11,030 | 11,100 | -370 | -3.2% | 276,100 |
2023/03/15 | 11,510 | 11,560 | 11,310 | 11,470 | +80 | +0.7% | 138,200 |
2023/03/14 | 11,480 | 11,490 | 11,230 | 11,390 | -340 | -2.9% | 186,500 |
2023/03/13 | 11,860 | 11,870 | 11,600 | 11,730 | -240 | -2% | 134,500 |
2023/03/10 | 12,070 | 12,080 | 11,900 | 11,970 | -260 | -2.1% | 168,700 |
2023/03/09 | 12,220 | 12,260 | 12,010 | 12,230 | +160 | +1.3% | 191,700 |
2023/03/08 | 11,940 | 12,100 | 11,900 | 12,070 | +40 | +0.3% | 125,800 |
2023/03/07 | 11,920 | 12,120 | 11,880 | 12,030 | +140 | +1.2% | 137,200 |
2023/03/06 | 12,150 | 12,170 | 11,760 | 11,890 | -190 | -1.6% | 200,300 |
2023/03/03 | 11,960 | 12,170 | 11,830 | 12,080 | +160 | +1.3% | 160,800 |
2023/03/02 | 12,090 | 12,210 | 11,800 | 11,920 | -70 | -0.6% | 165,800 |
2023/03/01 | 11,780 | 12,010 | 11,780 | 11,990 | +160 | +1.4% | 125,600 |
2023/02/28 | 11,820 | 11,860 | 11,760 | 11,830 | +190 | +1.6% | 130,700 |
251~
300
件表示中 / 3458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 | 822,300円 | +5.0% | -20.6% | 1.98% | 17.59倍 | 3.69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 | 79,200円 | +6.3% | +135.0% | 2.27% | 15.66倍 | 0.73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 | 143,600円 | +1.7% | - | 2.09% | 27.65倍 | 0.61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 | 344,000円 | +2.4% | +8.1% | 1.45% | 20.79倍 | 2.30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 | 366,200円 | -2.3% | - | 2.73% | 63.00倍 | 0.95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