ジーエフシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1% | 100 |
| 2024/11/20 | 1,390 | 1,390 | 1,381 | 1,381 | -4 | -0.3% | 400 |
| 2024/11/19 | 1,385 | 1,385 | 1,385 | 1,385 | +4 | +0.3% | 100 |
| 2024/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | -2 | -0.1% | 500 |
| 2024/11/15 | 1,383 | 1,388 | 1,382 | 1,383 | -5 | -0.4% | 800 |
| 2024/11/14 | 1,388 | 1,388 | 1,388 | 1,388 | ±0 | ±0% | 200 |
| 2024/11/13 | 1,390 | 1,390 | 1,388 | 1,388 | +3 | +0.2% | 1,100 |
| 2024/11/12 | 1,386 | 1,386 | 1,381 | 1,385 | +10 | +0.7% | 1,300 |
| 2024/11/11 | 1,370 | 1,394 | 1,370 | 1,375 | +2 | +0.1% | 2,100 |
| 2024/11/08 | 1,376 | 1,376 | 1,364 | 1,373 | -7 | -0.5% | 700 |
| 2024/11/07 | 1,364 | 1,380 | 1,364 | 1,380 | +17 | +1.2% | 300 |
| 2024/11/06 | 1,388 | 1,388 | 1,353 | 1,363 | -26 | -1.9% | 1,500 |
| 2024/11/05 | 1,359 | 1,389 | 1,359 | 1,389 | +38 | +2.8% | 300 |
| 2024/11/01 | 1,348 | 1,351 | 1,348 | 1,351 | +1 | +0.1% | 400 |
| 2024/10/31 | 1,364 | 1,364 | 1,350 | 1,350 | -17 | -1.2% | 1,100 |
| 2024/10/30 | 1,350 | 1,397 | 1,350 | 1,367 | +17 | +1.3% | 2,600 |
| 2024/10/29 | 1,348 | 1,358 | 1,348 | 1,350 | ±0 | ±0% | 600 |
| 2024/10/28 | 1,330 | 1,355 | 1,330 | 1,350 | -10 | -0.7% | 1,100 |
| 2024/10/25 | 1,361 | 1,361 | 1,358 | 1,360 | -1 | -0.1% | 1,400 |
| 2024/10/24 | 1,366 | 1,366 | 1,358 | 1,361 | -5 | -0.4% | 1,000 |
| 2024/10/23 | 1,369 | 1,369 | 1,366 | 1,366 | -3 | -0.2% | 700 |
| 2024/10/22 | 1,373 | 1,382 | 1,369 | 1,369 | -3 | -0.2% | 1,600 |
| 2024/10/21 | 1,382 | 1,386 | 1,372 | 1,372 | -10 | -0.7% | 1,400 |
| 2024/10/18 | 1,383 | 1,391 | 1,382 | 1,382 | -15 | -1.1% | 500 |
| 2024/10/17 | 1,397 | 1,397 | 1,397 | 1,397 | +12 | +0.9% | 400 |
| 2024/10/16 | 1,396 | 1,396 | 1,385 | 1,385 | -12 | -0.9% | 300 |
| 2024/10/15 | 1,398 | 1,398 | 1,385 | 1,397 | +19 | +1.4% | 1,700 |
| 2024/10/11 | 1,376 | 1,378 | 1,373 | 1,378 | +6 | +0.4% | 1,400 |
| 2024/10/10 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 1,300 |
| 2024/10/09 | 1,373 | 1,373 | 1,372 | 1,372 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 1,372 | 1,376 | 1,372 | 1,372 | +2 | +0.1% | 700 |
| 2024/10/07 | 1,369 | 1,370 | 1,369 | 1,370 | +3 | +0.2% | 400 |
| 2024/10/04 | 1,366 | 1,381 | 1,366 | 1,367 | +2 | +0.1% | 700 |
| 2024/10/03 | 1,361 | 1,365 | 1,361 | 1,365 | +7 | +0.5% | 800 |
| 2024/10/02 | 1,389 | 1,389 | 1,355 | 1,358 | -34 | -2.4% | 2,000 |
| 2024/10/01 | 1,392 | 1,396 | 1,392 | 1,392 | -1 | -0.1% | 500 |
| 2024/09/30 | 1,410 | 1,410 | 1,381 | 1,393 | -18 | -1.3% | 2,500 |
| 2024/09/27 | 1,410 | 1,421 | 1,410 | 1,411 | -68 | -4.6% | 4,900 |
| 2024/09/26 | 1,473 | 1,479 | 1,473 | 1,479 | +5 | +0.3% | 4,000 |
| 2024/09/25 | 1,478 | 1,482 | 1,473 | 1,474 | -10 | -0.7% | 2,600 |
| 2024/09/24 | 1,478 | 1,484 | 1,475 | 1,484 | +11 | +0.7% | 1,000 |
| 2024/09/20 | 1,466 | 1,473 | 1,466 | 1,473 | +7 | +0.5% | 800 |
| 2024/09/19 | 1,465 | 1,475 | 1,465 | 1,466 | +16 | +1.1% | 400 |
| 2024/09/18 | 1,461 | 1,461 | 1,450 | 1,450 | -5 | -0.3% | 400 |
| 2024/09/17 | 1,485 | 1,485 | 1,425 | 1,455 | - | - | 1,800 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,500 | 1,500 | 1,483 | 1,483 | -17 | -1.1% | 1,300 |
| 2024/09/11 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 2,500 |
| 2024/09/10 | 1,488 | 1,520 | 1,476 | 1,520 | +46 | +3.1% | 4,500 |
| 2024/09/09 | 1,484 | 1,484 | 1,406 | 1,474 | -13 | -0.9% | 3,600 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＧＦＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＦＣ | 138,000円 | +9.3% | -1.0% | 1.67% | 13.41倍 | 0.46倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| バイク王 | 53,300円 | +6.0% | +141.3% | 2.06% | 67.64倍 | 1.19倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
