8111 ゴールドウイン

8111
2024/03/28
時価
4556億円
PER 予
19.87倍
2010年以降
4.51-39.93倍
(2010-2023年)
PBR
4.69倍
2010年以降
0.52-9.22倍
(2010-2023年)
配当 予
1.2%
ROE 予
23.58%
ROA 予
15.55%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
9,764
始値
9,739
高値
9,795
安値
9,600
終値 -1.64%
9,604
出来高 -28.68%
134,800

乖離率

株価(5日)
移動平均値
-1.41%
9,741
株価(25日)
移動平均値
+1.54%
9,458
出来高(5日)
移動平均値
-14.5%
157,660

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/289,7399,7959,6009,604-1.64%134,8004556億9224万+1.54%19.874.69
03/279,7209,8069,6679,764+0.87%189,0004632億8395万+3.53%20.24.76
03/269,5809,7799,5549,680+0.26%110,9004592億9830万+2.96%20.034.72
03/259,8659,9229,6559,655-3.45%228,5004581億1210万+3.01%19.984.71
03/229,86210,0459,80010,000+1.42%125,1004744億8172万+7.14%20.694.88
03/219,98810,0009,7409,860-0.54%192,7004678億3897万+6.08%20.44.81
03/199,99910,0609,8479,914-0.56%175,8004704億117万+6.96%20.514.84
03/189,7779,9859,7379,970+1.85%148,1004730億5827万+7.96%20.634.87
03/159,8609,9269,7029,789-1.44%174,1004644億7015万+6.32%20.264.78
03/149,93110,0409,8319,932-0.18%181,9004712億5524万+8.05%20.554.85
03/139,99010,0959,7849,950+1.02%259,4004721億931万+8.31%20.594.86
03/129,6669,8679,5529,850+1.25%175,4004673億6449万+7.25%20.384.81
03/119,6809,8599,5469,728+0.46%167,0004615億7581万+5.96%20.134.75
03/089,7239,8839,6379,683-0.43%294,9004594億4064万+5.42%20.044.73
03/079,5409,8659,4509,725+3.13%536,1004614億3347万+5.73%20.124.75
03/068,8839,4798,8749,430+6.77%346,3004474億3626万+2.41%19.514.6
03/058,8128,8868,7578,832-0.66%108,5004190億6225万-4.37%18.284.31
03/048,9999,1468,8748,891-0.12%291,2004218億6169万-4.17%18.44.34
03/018,7069,0148,6908,902+2.58%238,7004223億8362万-4.47%18.424.34
02/298,8458,9028,6118,678-2.44%269,1004117億5523万-7.28%17.964.23
02/288,9479,0088,8898,895-0.13%184,9004220億5148万-5.42%18.414.34
02/278,9508,9858,8568,907-1.53%254,1004226億2086万-5.73%18.434.35
02/268,8599,0468,7149,045+2.82%261,9004291億6871万-4.74%18.724.41
02/228,9718,9818,7318,797-1.98%223,3004174億156万-7.71%18.24.29
02/218,8869,0388,8188,975+0.65%166,6004258億4734万-6.25%18.574.38
02/209,0679,0818,8308,917-1.55%178,5004230億9534万-7.2%18.454.35
02/198,8839,0628,8839,057+1.37%171,9004297億3809万-6.37%18.744.42
02/168,8108,9698,7338,935+2.97%298,6004239億4941万-8.1%18.494.36
02/158,9829,0158,6278,677-3.98%347,1004117億778万-11.24%17.954.23
02/149,1319,1548,9389,037-1.84%281,4004287億8913万-8.11%18.74.41
02/139,1539,2109,0519,206+1.52%238,8004368億787万-6.69%19.054.49
02/099,1779,2328,9929,068-2.09%290,4004302億6002万-8.19%18.764.42
02/089,3469,4949,1869,262-1.75%360,2004394億6496万-6.56%19.174.52
02/079,0759,5108,9989,427-3.82%957,9004472億9391万-5.23%19.514.6
02/069,8729,9529,6019,801-0.87%304,1004650億3953万-1.76%20.284.78
02/059,8849,9849,7959,887+1.16%268,2004691億2007万-1.01%20.464.82
02/029,8029,9599,7739,774-0.47%204,0004637億5843万-2.19%20.224.77
02/019,8489,9389,8209,820-1.78%196,0004659億4104万-1.84%20.324.79
01/319,9349,9989,8939,998+0.08%114,2004743億8682万-0.16%20.694.88
01/3010,16010,1609,9859,990-1.19%112,6004740億723万-0.36%20.674.87
01/299,97810,2209,94310,110+2.12%197,3004797億101万+0.54%20.924.93
01/269,89710,2309,8649,900-0.08%272,0004697億3690万-1.91%20.494.83
01/259,8419,9309,7519,908+0.03%170,2004701億1648万-2.2%20.54.83
01/249,8259,9079,7209,905+0.82%171,4004699億7414万-2.72%20.54.83
01/2310,00510,0909,8159,824-1.56%219,0004661億3084万-3.94%20.334.79
01/2210,11010,1359,9119,980-0.89%186,2004735億3275万-2.87%20.654.87
01/1910,06010,2059,99810,070+1%205,7004778億309万-2.48%20.844.91
01/189,89710,0359,8379,970+1.48%246,7004730億5827万-3.89%20.634.87
01/179,97010,0609,8259,825-0.59%276,4004661億7828万-5.7%20.334.79
01/1610,44010,4809,8839,883-5.97%327,9004689億3028万-5.69%20.454.82
01/1510,31510,58510,26010,510+1.89%182,7004986億8028万-0.3%21.755.13
01/1210,42010,62010,29010,315+0.49%248,6004894億2789万-2.46%21.345.03
01/1110,29510,39510,08510,265+1.33%244,1004870億5548万-3.43%21.245.01
01/109,84010,2559,82010,130+3.1%240,9004806億4998万-5.15%20.964.94
01/099,7859,9779,7399,825+3.58%360,9004661億7828万-8.49%20.334.79
01/059,9959,9959,4709,485-4.62%356,9004500億4591万-12.22%19.634.63
01/0410,10510,1059,8309,944-1.88%228,8004718億2462万-8.71%20.584.85
2023
12/2910,16510,20510,05010,135-0.34%86,9004808億8722万-7.43%20.974.97
12/2810,04010,20010,04010,170+0.99%107,2004825億4790万-7.49%21.044.99
12/2710,02510,1309,99110,070+0.55%141,3004778億309万-8.79%20.844.94
12/2610,08510,1859,92710,015-0.4%183,6004751億9344万-9.63%20.724.91
12/2510,07010,1059,97010,055-0.15%157,1004770億9136万-9.55%20.814.93
12/2210,47510,5159,95510,070-2.14%547,4004778億309万-9.74%20.844.94
12/2110,73510,81510,18510,290-4.15%334,0004882億4168万-8.04%21.295.04
12/2010,93510,99010,73010,735-2.76%190,0005093億5612万-4.31%22.215.26
12/1910,86511,04010,82011,040+1.61%94,3005238億2781万-1.64%22.845.41
12/1811,06011,14010,85510,865-2.69%137,8005155億2438万-3.18%22.485.33
12/1511,11011,25011,11011,165+1.13%137,4005297億5884万-0.63%23.15.47
12/1410,98011,12010,91011,040+0.14%110,3005238億2781万-1.73%22.845.41
12/1311,17011,29010,95511,025-1.96%98,9005231億1609万-1.88%22.815.4
12/1211,26011,33511,16011,245-0.04%112,1005335億5469万+0.25%23.275.51
12/1111,28011,37011,19011,250+1.17%107,5005337億9193万+0.71%23.285.51
12/0811,31511,31511,04511,120-1.81%108,0005276億2367万+0.11%23.015.45
12/0711,26011,37011,20011,325-1.13%85,9005373億5054万+2.51%23.435.55
12/0611,26511,45511,15511,455+0.97%200,8005435億1881万+4.39%23.75.62
12/0511,62011,65511,34011,345-2.87%161,8005382億9951万+4.23%23.485.56
12/0411,46511,87511,46511,680+1.43%190,3005541億9464万+7.98%24.175.73
12/0111,54011,60011,40511,515-0.17%133,1005463億6570万+7.28%23.835.64
11/3011,50511,56511,35011,535-0.22%125,1005473億1466万+8.21%23.875.65
11/2911,68011,71011,50511,560-0.9%157,3005485億86万+9.17%23.925.67
11/2811,43011,71011,36011,665+2.68%221,0005534億8292万+10.94%24.145.72
11/2711,34011,49011,25011,360+1.07%183,3005390億1123万+8.79%23.515.57
11/2411,33511,37011,19511,240-0.84%99,9005333億1745万+8.26%23.265.51
11/2211,18011,47511,12511,335+1.89%155,4005378億2502万+9.74%23.455.56
11/2110,85511,13510,71011,125+2.2%151,7005278億6091万+8.33%23.025.45
11/2011,01511,09010,88510,885-1.54%119,2005164億7335万+6.62%22.525.34
11/1710,82011,07510,82011,055+1.56%100,4005245億3954万+8.81%22.885.42
11/1611,02011,04510,81510,885-1.23%99,7005164億7335万+7.51%22.525.34
11/1510,97011,12010,86011,020+1.33%165,2005228億7885万+9.22%22.85.4
11/1410,85510,99010,81510,875-0.87%174,3005159億9887万+8.18%22.55.33
11/1311,30511,53010,71010,970-2.36%267,2005205億644万+9.48%22.75.38
11/1011,15011,32011,06511,235+1.13%236,1005330億8021万+12.46%23.255.51
11/0911,00511,19510,95511,110+0.32%315,7005271億4919万+11.78%22.995.45
11/0810,40011,34010,37511,075+4.93%651,9005254億8850万+11.91%22.925.43
11/0710,08510,88010,04010,555+4.56%966,9005008億1545万+7.08%21.845.17
11/069,95010,2009,88810,095+4.21%248,9004789億8929万+2.59%20.894.95
11/029,6999,7319,5849,687+0.8%99,6004596億3044万-1.54%20.044.75
11/019,5819,6959,5369,610+1.65%157,5004559億7693万-2.63%19.894.71
10/319,2129,4659,1239,454+2.16%194,3004485億7501万-4.51%19.564.63
10/309,5309,5319,1699,254-4.12%264,5004390億8538万-6.91%19.154.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
550
440
4/5
298
238
3/28

238
3/27
332,800
416,000
3/23
--+9.51%
2/26
-21.04%
11/24
2008年
3月期
355
284
7/18
183
146
11/27

146
11/21
17,981,600
22,477,000
7/18
--+20.6%
6/6
-22.18%
8/17
2009年
3月期
674
539
6/12
128
102
2/20
51,064,000
63,830,000
6/10
--+88.24%
6/11
-36.92%
10/10
2010年
3月期
358
286
6/16
156
125
4/6

125
4/3

他2件
19,451,200
24,314,000
6/3
--+41.04%
6/4
-19.64%
11/19
2011年
3月期
416
333
2/14
186
149
10/29

149
10/28
2,531,200
3,164,000
4/8
194億7317万87億1322万+32.77%
11/22
-34.78%
3/15
2012年
3月期
703
562
3/9
256
205
4/6
1,397,600
1,747,000
5/16
328億6463万119億8799万+20.52%
1/23
-11.54%
8/9
2013年
3月期
769
615
3/4
438
350
8/13
3,740,000
4,675,000
9/3
359億6397万204億6730万+27.17%
9/3
-17.41%
8/7
2014年
3月期
756
605
4/12
486
389
6/7
224,800
281,000
9/9
353億7919万227億4794万+12.38%
4/4
-21.62%
6/7
2015年
3月期
1,063
850
2/27
544
435
6/18

435
6/16

他2件
188,000
235,000
6/11
506億2618万259億869万+20.89%
2/18
-8%
6/12
2016年
3月期
1,780
7,120
11/2
875
700
8/25
1,331,600
332,900
10/9
848億1374万416億9215万+24.62%
9/10
-19.6%
8/25
2017年
3月期
1,575
6,300
3/10

6,300
3/7

他2件
995
3,980
6/24
1,600,000
400,000
8/3
750億4587万474億993万+19.71%
7/22
-10.97%
6/24
2018年
3月期
3,338
13,350
2/13
1,350
5,400
4/17
1,151,200
287,800
2/7
1590億2577万643億2503万+22.83%
1/15
-10.7%
11/15
2019年
3月期
8,060
16,120
3/29
3,090
6,180
4/3
1,286,000
643,000
11/6
3840億4426万1472億3285万+24.37%
11/9
-12.85%
8/20
2020年
3月期
9,500
9/30
5,510
3/13
1,575,000
787,500
5/14
4526億5763万2625億4142万+17.12%
9/24
-14.94%
5/31
2021年
3月期
8,630
9/30
5,270
4/16
955,100
11/6
4094億7772万2511億586万+17.79%
5/28
-14.16%
11/18
2022年
3月期
7,530
11/5
5,610
3/8
467,500
10/28
3572億8473万2661億8424万+9.8%
9/14
-9.44%
5/17
2023年
3月期
12,640
3/31
5,890
4/12
417,200
2/8
5997億4489万2794億6973万+19.74%
5/23
-6.78%
9/7
最新9,604
2024/3/28
134,8004556億9224万+1.54%
9,458

年間値上がり率

1992/12/30 vs 1991/12/27
-3%(0.97倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
-13%(0.87倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-32%(0.68倍)
1997/12/30 vs 1996/12/30
-86%(0.14倍)
1998/12/30 vs 1997/12/30
32%(1.32倍)
1999/12/30 vs 1998/12/30
37%(1.37倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
47%(1.47倍)
2004/12/30 vs 2003/12/30
125%(2.25倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-51%(0.49倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
50%(1.5倍)
2012/12/28 vs 2011/12/30
63%(1.63倍)
2013/12/30 vs 2012/12/28
-7%(0.93倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
99%(1.99倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
163%(2.63倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
43%(1.43倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
-5%(0.95倍)
過去安値
75円(2002/11/19)
12705%(128.05倍)
9,604円(3/28)