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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 11,590 | 11,690 | 11,550 | 11,640 | +30 | +0.3% | 122,200 |
2023/02/24 | 11,600 | 11,640 | 11,490 | 11,610 | -10 | -0.1% | 150,300 |
2023/02/22 | 11,600 | 11,650 | 11,460 | 11,620 | +140 | +1.2% | 144,400 |
2023/02/21 | 11,330 | 11,620 | 11,330 | 11,480 | +130 | +1.1% | 202,300 |
2023/02/20 | 11,140 | 11,360 | 11,110 | 11,350 | +310 | +2.8% | 158,100 |
2023/02/17 | 10,970 | 11,090 | 10,890 | 11,040 | +50 | +0.5% | 186,800 |
2023/02/16 | 10,810 | 10,990 | 10,720 | 10,990 | +190 | +1.8% | 158,000 |
2023/02/15 | 10,660 | 10,820 | 10,650 | 10,800 | +40 | +0.4% | 85,900 |
2023/02/14 | 10,630 | 10,850 | 10,600 | 10,760 | +410 | +4% | 133,900 |
2023/02/13 | 10,780 | 10,790 | 10,310 | 10,350 | -570 | -5.2% | 179,900 |
2023/02/10 | 10,720 | 10,960 | 10,610 | 10,920 | +400 | +3.8% | 199,800 |
2023/02/09 | 10,330 | 10,540 | 10,320 | 10,520 | +190 | +1.8% | 221,700 |
2023/02/08 | 10,410 | 10,620 | 10,210 | 10,330 | +450 | +4.6% | 417,200 |
2023/02/07 | 9,910 | 10,030 | 9,860 | 9,880 | +110 | +1.1% | 145,700 |
2023/02/06 | 9,970 | 9,990 | 9,730 | 9,770 | -130 | -1.3% | 114,800 |
2023/02/03 | 9,740 | 9,960 | 9,690 | 9,900 | +130 | +1.3% | 141,200 |
2023/02/02 | 9,860 | 9,860 | 9,680 | 9,770 | -90 | -0.9% | 88,400 |
2023/02/01 | 9,950 | 10,040 | 9,850 | 9,860 | ±0 | ±0% | 89,100 |
2023/01/31 | 10,000 | 10,020 | 9,810 | 9,860 | -110 | -1.1% | 128,100 |
2023/01/30 | 9,760 | 9,980 | 9,760 | 9,970 | +180 | +1.8% | 129,500 |
2023/01/27 | 9,710 | 9,830 | 9,680 | 9,790 | +90 | +0.9% | 76,200 |
2023/01/26 | 9,610 | 9,760 | 9,610 | 9,700 | +30 | +0.3% | 82,000 |
2023/01/25 | 9,490 | 9,750 | 9,460 | 9,670 | +180 | +1.9% | 111,100 |
2023/01/24 | 9,520 | 9,540 | 9,380 | 9,490 | -20 | -0.2% | 119,300 |
2023/01/23 | 9,510 | 9,530 | 9,440 | 9,510 | +90 | +1% | 76,600 |
2023/01/20 | 9,300 | 9,420 | 9,230 | 9,420 | +190 | +2.1% | 85,700 |
2023/01/19 | 9,180 | 9,260 | 9,140 | 9,230 | ±0 | ±0% | 64,900 |
2023/01/18 | 9,080 | 9,290 | 9,070 | 9,230 | +140 | +1.5% | 103,200 |
2023/01/17 | 9,070 | 9,120 | 9,050 | 9,090 | +20 | +0.2% | 51,200 |
2023/01/16 | 9,000 | 9,140 | 8,990 | 9,070 | +50 | +0.6% | 76,200 |
2023/01/13 | 9,090 | 9,270 | 9,020 | 9,020 | -110 | -1.2% | 78,800 |
2023/01/12 | 9,250 | 9,280 | 9,000 | 9,130 | -120 | -1.3% | 130,200 |
2023/01/11 | 9,160 | 9,300 | 9,160 | 9,250 | +150 | +1.6% | 82,400 |
2023/01/10 | 9,020 | 9,150 | 8,990 | 9,100 | +100 | +1.1% | 106,200 |
2023/01/06 | 9,100 | 9,110 | 8,980 | 9,000 | -150 | -1.6% | 96,900 |
2023/01/05 | 9,170 | 9,180 | 9,020 | 9,150 | -150 | -1.6% | 113,400 |
2023/01/04 | 9,550 | 9,550 | 9,210 | 9,300 | -250 | -2.6% | 123,700 |
2022/12/30 | 9,610 | 9,680 | 9,550 | 9,550 | -50 | -0.5% | 54,900 |
2022/12/29 | 9,600 | 9,610 | 9,470 | 9,600 | -10 | -0.1% | 47,100 |
2022/12/28 | 9,670 | 9,670 | 9,570 | 9,610 | -70 | -0.7% | 57,700 |
2022/12/27 | 9,580 | 9,710 | 9,570 | 9,680 | +140 | +1.5% | 69,100 |
2022/12/26 | 9,500 | 9,570 | 9,410 | 9,540 | ±0 | ±0% | 66,800 |
2022/12/23 | 9,560 | 9,690 | 9,500 | 9,540 | -30 | -0.3% | 91,400 |
2022/12/22 | 9,430 | 9,590 | 9,360 | 9,570 | +210 | +2.2% | 81,900 |
2022/12/21 | 9,300 | 9,420 | 9,230 | 9,360 | +30 | +0.3% | 116,700 |
2022/12/20 | 9,570 | 9,680 | 9,250 | 9,330 | -260 | -2.7% | 133,800 |
2022/12/19 | 9,620 | 9,670 | 9,500 | 9,590 | -90 | -0.9% | 147,100 |
2022/12/16 | 9,350 | 9,680 | 9,330 | 9,680 | +270 | +2.9% | 184,800 |
2022/12/15 | 9,630 | 9,690 | 9,380 | 9,410 | -300 | -3.1% | 132,800 |
2022/12/14 | 9,760 | 9,820 | 9,680 | 9,710 | +10 | +0.1% | 104,800 |
301~
350
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