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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,360 | 1,360 | 1,336 | 1,336 | -24 | -1.8% | 200 |
| 2022/06/24 | 1,361 | 1,361 | 1,360 | 1,360 | +14 | +1% | 3,500 |
| 2022/06/23 | 1,346 | 1,346 | 1,339 | 1,346 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 1,350 | 1,350 | 1,346 | 1,346 | -2 | -0.1% | 1,300 |
| 2022/06/21 | 1,350 | 1,350 | 1,348 | 1,348 | - | - | 200 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,343 | 1,346 | 1,343 | 1,346 | +2 | +0.1% | 200 |
| 2022/06/16 | 1,358 | 1,358 | 1,344 | 1,344 | - | - | 500 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,361 | 1,361 | 1,352 | 1,361 | +12 | +0.9% | 1,600 |
| 2022/06/13 | 1,363 | 1,363 | 1,349 | 1,349 | -14 | -1% | 1,600 |
| 2022/06/10 | 1,362 | 1,363 | 1,351 | 1,363 | +1 | +0.1% | 1,400 |
| 2022/06/09 | 1,330 | 1,362 | 1,330 | 1,362 | +32 | +2.4% | 3,400 |
| 2022/06/08 | 1,329 | 1,330 | 1,324 | 1,330 | +1 | +0.1% | 2,600 |
| 2022/06/07 | 1,322 | 1,329 | 1,322 | 1,329 | +5 | +0.4% | 1,000 |
| 2022/06/06 | 1,329 | 1,329 | 1,324 | 1,324 | -5 | -0.4% | 600 |
| 2022/06/03 | 1,328 | 1,329 | 1,328 | 1,329 | +5 | +0.4% | 200 |
| 2022/06/02 | 1,325 | 1,327 | 1,324 | 1,324 | -15 | -1.1% | 1,300 |
| 2022/06/01 | 1,330 | 1,339 | 1,328 | 1,339 | ±0 | ±0% | 2,700 |
| 2022/05/31 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 100 |
| 2022/05/30 | 1,341 | 1,341 | 1,321 | 1,339 | -6 | -0.4% | 1,500 |
| 2022/05/27 | 1,356 | 1,356 | 1,330 | 1,345 | - | - | 1,100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,360 | 1,360 | 1,351 | 1,351 | -3 | -0.2% | 1,300 |
| 2022/05/24 | 1,353 | 1,354 | 1,350 | 1,354 | -2 | -0.1% | 1,000 |
| 2022/05/23 | 1,357 | 1,360 | 1,356 | 1,356 | +2 | +0.1% | 1,200 |
| 2022/05/20 | 1,340 | 1,354 | 1,340 | 1,354 | +9 | +0.7% | 1,000 |
| 2022/05/19 | 1,351 | 1,355 | 1,345 | 1,345 | - | - | 800 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,360 | 1,360 | 1,360 | 1,360 | +12 | +0.9% | 100 |
| 2022/05/16 | 1,352 | 1,352 | 1,348 | 1,348 | -7 | -0.5% | 600 |
| 2022/05/13 | 1,354 | 1,355 | 1,354 | 1,355 | -5 | -0.4% | 200 |
| 2022/05/12 | 1,355 | 1,360 | 1,347 | 1,360 | +6 | +0.4% | 2,100 |
| 2022/05/11 | 1,348 | 1,354 | 1,348 | 1,354 | +4 | +0.3% | 1,500 |
| 2022/05/10 | 1,338 | 1,352 | 1,330 | 1,350 | +12 | +0.9% | 1,600 |
| 2022/05/09 | 1,317 | 1,338 | 1,317 | 1,338 | +24 | +1.8% | 500 |
| 2022/05/06 | 1,310 | 1,314 | 1,306 | 1,314 | +4 | +0.3% | 400 |
| 2022/05/02 | 1,359 | 1,359 | 1,310 | 1,310 | - | - | 1,400 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,320 | 1,347 | 1,300 | 1,310 | - | - | 2,200 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,364 | 1,364 | 1,340 | 1,340 | +14 | +1.1% | 1,200 |
| 2022/04/22 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 200 |
| 2022/04/21 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 500 |
| 2022/04/20 | 1,328 | 1,330 | 1,326 | 1,326 | +4 | +0.3% | 600 |
| 2022/04/19 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
| 2022/04/18 | 1,340 | 1,340 | 1,320 | 1,320 | -21 | -1.6% | 1,200 |
| 2022/04/15 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 200 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,357 | 1,365 | 1,357 | 1,365 | +8 | +0.6% | 1,300 |
551～
600
件表示中 / 3544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 | 147,300円 | +9.3% | -1.0% | 1.56% | 14.31倍 | 0.48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 |
| ナ・デックス | 94,500円 | +9.5% | +17.1% | 3.49% | 8.53倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| タカショー | 48,400円 | +6.9% | +40.0% | 1.03% | 96.03倍 | 0.63倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 内外テック | 236,400円 | +12.3% | +27.8% | 4.19% | 8.03倍 | 0.72倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| タビオ | 123,100円 | +2.1% | +11.0% | 2.44% | 16.39倍 | 1.87倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
市場注目の銘柄
チャート関連のコラム
