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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,354 | 1,354 | 1,354 | 1,354 | +3 | +0.2% | 1,000 |
| 2022/11/09 | 1,349 | 1,351 | 1,349 | 1,351 | +3 | +0.2% | 800 |
| 2022/11/08 | 1,345 | 1,354 | 1,345 | 1,348 | ±0 | ±0% | 400 |
| 2022/11/07 | 1,352 | 1,352 | 1,348 | 1,348 | -3 | -0.2% | 1,100 |
| 2022/11/04 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 200 |
| 2022/11/02 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 200 |
| 2022/11/01 | 1,350 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 300 |
| 2022/10/31 | 1,360 | 1,360 | 1,355 | 1,355 | - | - | 200 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,350 | 1,350 | 1,346 | 1,350 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,359 | 1,359 | 1,350 | 1,350 | -9 | -0.7% | 1,300 |
| 2022/10/24 | 1,357 | 1,360 | 1,357 | 1,359 | +2 | +0.1% | 400 |
| 2022/10/21 | 1,349 | 1,357 | 1,349 | 1,357 | +3 | +0.2% | 400 |
| 2022/10/20 | 1,349 | 1,354 | 1,349 | 1,354 | +9 | +0.7% | 300 |
| 2022/10/19 | 1,345 | 1,345 | 1,344 | 1,345 | ±0 | ±0% | 500 |
| 2022/10/18 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 300 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,349 | 1,349 | 1,345 | 1,345 | -4 | -0.3% | 600 |
| 2022/10/13 | 1,354 | 1,354 | 1,340 | 1,349 | +5 | +0.4% | 1,600 |
| 2022/10/12 | 1,350 | 1,350 | 1,342 | 1,344 | +4 | +0.3% | 1,900 |
| 2022/10/11 | 1,339 | 1,341 | 1,336 | 1,340 | +1 | +0.1% | 2,000 |
| 2022/10/07 | 1,328 | 1,339 | 1,328 | 1,339 | +11 | +0.8% | 500 |
| 2022/10/06 | 1,320 | 1,329 | 1,320 | 1,328 | +8 | +0.6% | 500 |
| 2022/10/05 | 1,320 | 1,320 | 1,313 | 1,320 | +2 | +0.2% | 600 |
| 2022/10/04 | 1,302 | 1,318 | 1,302 | 1,318 | +17 | +1.3% | 800 |
| 2022/10/03 | 1,302 | 1,302 | 1,301 | 1,301 | -1 | -0.1% | 700 |
| 2022/09/30 | 1,303 | 1,303 | 1,302 | 1,302 | ±0 | ±0% | 900 |
| 2022/09/29 | 1,300 | 1,308 | 1,300 | 1,302 | -78 | -5.7% | 4,800 |
| 2022/09/28 | 1,361 | 1,380 | 1,361 | 1,380 | +2 | +0.1% | 2,300 |
| 2022/09/27 | 1,376 | 1,378 | 1,361 | 1,378 | ±0 | ±0% | 2,100 |
| 2022/09/26 | 1,365 | 1,380 | 1,364 | 1,378 | ±0 | ±0% | 1,400 |
| 2022/09/22 | 1,362 | 1,378 | 1,362 | 1,378 | +12 | +0.9% | 1,700 |
| 2022/09/21 | 1,367 | 1,367 | 1,366 | 1,366 | -1 | -0.1% | 1,200 |
| 2022/09/20 | 1,367 | 1,367 | 1,362 | 1,367 | ±0 | ±0% | 700 |
| 2022/09/16 | 1,369 | 1,369 | 1,365 | 1,367 | ±0 | ±0% | 1,800 |
| 2022/09/15 | 1,368 | 1,374 | 1,367 | 1,367 | -3 | -0.2% | 800 |
| 2022/09/14 | 1,368 | 1,370 | 1,366 | 1,370 | +3 | +0.2% | 2,900 |
| 2022/09/13 | 1,368 | 1,368 | 1,367 | 1,367 | -1 | -0.1% | 2,600 |
| 2022/09/12 | 1,368 | 1,368 | 1,367 | 1,368 | ±0 | ±0% | 1,600 |
| 2022/09/09 | 1,368 | 1,368 | 1,368 | 1,368 | ±0 | ±0% | 1,400 |
| 2022/09/08 | 1,368 | 1,368 | 1,368 | 1,368 | +8 | +0.6% | 1,300 |
| 2022/09/07 | 1,355 | 1,360 | 1,355 | 1,360 | +5 | +0.4% | 700 |
| 2022/09/06 | 1,360 | 1,360 | 1,355 | 1,355 | -5 | -0.4% | 1,200 |
| 2022/09/05 | 1,360 | 1,360 | 1,358 | 1,360 | -1 | -0.1% | 700 |
| 2022/09/02 | 1,354 | 1,363 | 1,354 | 1,361 | - | - | 600 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 400 |
| 2022/08/30 | 1,365 | 1,365 | 1,351 | 1,351 | -14 | -1% | 1,900 |
| 2022/08/29 | 1,362 | 1,366 | 1,362 | 1,365 | +3 | +0.2% | 2,200 |
501～
550
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49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 |
| 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 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17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 |
| 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 | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26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
