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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 9,339 | 9,391 | 9,056 | 9,066 | -273 | -2.9% | 173,600 |
| 2024/04/09 | 9,346 | 9,465 | 9,195 | 9,339 | -134 | -1.4% | 193,900 |
| 2024/04/08 | 9,604 | 9,604 | 9,458 | 9,473 | -147 | -1.5% | 136,000 |
| 2024/04/05 | 9,200 | 9,624 | 9,200 | 9,620 | +320 | +3.4% | 207,200 |
| 2024/04/04 | 9,361 | 9,432 | 9,268 | 9,300 | -46 | -0.5% | 122,700 |
| 2024/04/03 | 9,303 | 9,387 | 9,259 | 9,346 | -162 | -1.7% | 152,300 |
| 2024/04/02 | 9,620 | 9,650 | 9,442 | 9,508 | -225 | -2.3% | 175,700 |
| 2024/04/01 | 9,911 | 9,950 | 9,713 | 9,733 | -131 | -1.3% | 129,900 |
| 2024/03/29 | 9,604 | 9,916 | 9,604 | 9,864 | +260 | +2.7% | 204,300 |
| 2024/03/28 | 9,739 | 9,795 | 9,600 | 9,604 | -160 | -1.6% | 134,800 |
| 2024/03/27 | 9,720 | 9,806 | 9,667 | 9,764 | +84 | +0.9% | 189,000 |
| 2024/03/26 | 9,580 | 9,779 | 9,554 | 9,680 | +25 | +0.3% | 110,900 |
| 2024/03/25 | 9,865 | 9,922 | 9,655 | 9,655 | -345 | -3.5% | 228,500 |
| 2024/03/22 | 9,862 | 10,045 | 9,800 | 10,000 | +140 | +1.4% | 125,100 |
| 2024/03/21 | 9,988 | 10,000 | 9,740 | 9,860 | -54 | -0.5% | 192,700 |
| 2024/03/19 | 9,999 | 10,060 | 9,847 | 9,914 | -56 | -0.6% | 175,800 |
| 2024/03/18 | 9,777 | 9,985 | 9,737 | 9,970 | +181 | +1.8% | 148,100 |
| 2024/03/15 | 9,860 | 9,926 | 9,702 | 9,789 | -143 | -1.4% | 174,100 |
| 2024/03/14 | 9,931 | 10,040 | 9,831 | 9,932 | -18 | -0.2% | 181,900 |
| 2024/03/13 | 9,990 | 10,095 | 9,784 | 9,950 | +100 | +1% | 259,400 |
| 2024/03/12 | 9,666 | 9,867 | 9,552 | 9,850 | +122 | +1.3% | 175,400 |
| 2024/03/11 | 9,680 | 9,859 | 9,546 | 9,728 | +45 | +0.5% | 167,000 |
| 2024/03/08 | 9,723 | 9,883 | 9,637 | 9,683 | -42 | -0.4% | 294,900 |
| 2024/03/07 | 9,540 | 9,865 | 9,450 | 9,725 | +295 | +3.1% | 536,100 |
| 2024/03/06 | 8,883 | 9,479 | 8,874 | 9,430 | +598 | +6.8% | 346,300 |
| 2024/03/05 | 8,812 | 8,886 | 8,757 | 8,832 | -59 | -0.7% | 108,500 |
| 2024/03/04 | 8,999 | 9,146 | 8,874 | 8,891 | -11 | -0.1% | 291,200 |
| 2024/03/01 | 8,706 | 9,014 | 8,690 | 8,902 | +224 | +2.6% | 238,700 |
| 2024/02/29 | 8,845 | 8,902 | 8,611 | 8,678 | -217 | -2.4% | 269,100 |
| 2024/02/28 | 8,947 | 9,008 | 8,889 | 8,895 | -12 | -0.1% | 184,900 |
| 2024/02/27 | 8,950 | 8,985 | 8,856 | 8,907 | -138 | -1.5% | 254,100 |
| 2024/02/26 | 8,859 | 9,046 | 8,714 | 9,045 | +248 | +2.8% | 261,900 |
| 2024/02/22 | 8,971 | 8,981 | 8,731 | 8,797 | -178 | -2% | 223,300 |
| 2024/02/21 | 8,886 | 9,038 | 8,818 | 8,975 | +58 | +0.7% | 166,600 |
| 2024/02/20 | 9,067 | 9,081 | 8,830 | 8,917 | -140 | -1.5% | 178,500 |
| 2024/02/19 | 8,883 | 9,062 | 8,883 | 9,057 | +122 | +1.4% | 171,900 |
| 2024/02/16 | 8,810 | 8,969 | 8,733 | 8,935 | +258 | +3% | 298,600 |
| 2024/02/15 | 8,982 | 9,015 | 8,627 | 8,677 | -360 | -4% | 347,100 |
| 2024/02/14 | 9,131 | 9,154 | 8,938 | 9,037 | -169 | -1.8% | 281,400 |
| 2024/02/13 | 9,153 | 9,210 | 9,051 | 9,206 | +138 | +1.5% | 238,800 |
| 2024/02/09 | 9,177 | 9,232 | 8,992 | 9,068 | -194 | -2.1% | 290,400 |
| 2024/02/08 | 9,346 | 9,494 | 9,186 | 9,262 | -165 | -1.8% | 360,200 |
| 2024/02/07 | 9,075 | 9,510 | 8,998 | 9,427 | -374 | -3.8% | 957,900 |
| 2024/02/06 | 9,872 | 9,952 | 9,601 | 9,801 | -86 | -0.9% | 304,100 |
| 2024/02/05 | 9,884 | 9,984 | 9,795 | 9,887 | +113 | +1.2% | 268,200 |
| 2024/02/02 | 9,802 | 9,959 | 9,773 | 9,774 | -46 | -0.5% | 204,000 |
| 2024/02/01 | 9,848 | 9,938 | 9,820 | 9,820 | -178 | -1.8% | 196,000 |
| 2024/01/31 | 9,934 | 9,998 | 9,893 | 9,998 | +8 | +0.1% | 114,200 |
| 2024/01/30 | 10,160 | 10,160 | 9,985 | 9,990 | -120 | -1.2% | 112,600 |
| 2024/01/29 | 9,978 | 10,220 | 9,943 | 10,110 | +210 | +2.1% | 197,300 |
251～
300
件表示中 / 3683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 | 813,400円 | +4.0% | -1.8% | 2.00% | 15.03倍 | 3.47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 | 92,500円 | +5.1% | +135.0% | 1.95% | 16.50倍 | 0.84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 | 500,000円 | -3.3% | - | 2.00% | 57.80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 | 116,400円 | -2.2% | - | 4.30% | 8.98倍 | 0.64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 | 220,700円 | +12.7% | +19.0% | 3.08% | 9.30倍 | 0.91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
