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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,364 | 1,364 | 1,362 | 1,362 | -1 | -0.1% | 600 |
| 2022/08/25 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 800 |
| 2022/08/24 | 1,363 | 1,363 | 1,363 | 1,363 | ±0 | ±0% | 400 |
| 2022/08/23 | 1,365 | 1,365 | 1,363 | 1,363 | ±0 | ±0% | 300 |
| 2022/08/22 | 1,363 | 1,363 | 1,363 | 1,363 | -2 | -0.1% | 700 |
| 2022/08/19 | 1,367 | 1,367 | 1,365 | 1,365 | -2 | -0.1% | 800 |
| 2022/08/18 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 500 |
| 2022/08/17 | 1,367 | 1,370 | 1,367 | 1,370 | ±0 | ±0% | 800 |
| 2022/08/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2022/08/15 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,400 |
| 2022/08/12 | 1,367 | 1,378 | 1,367 | 1,370 | +3 | +0.2% | 2,300 |
| 2022/08/10 | 1,367 | 1,367 | 1,367 | 1,367 | -3 | -0.2% | 1,400 |
| 2022/08/09 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 700 |
| 2022/08/08 | 1,370 | 1,370 | 1,368 | 1,370 | ±0 | ±0% | 900 |
| 2022/08/05 | 1,366 | 1,370 | 1,366 | 1,370 | +4 | +0.3% | 200 |
| 2022/08/04 | 1,370 | 1,370 | 1,365 | 1,366 | -4 | -0.3% | 300 |
| 2022/08/03 | 1,365 | 1,375 | 1,363 | 1,370 | -5 | -0.4% | 500 |
| 2022/08/02 | 1,377 | 1,380 | 1,371 | 1,375 | -1 | -0.1% | 1,800 |
| 2022/08/01 | 1,379 | 1,379 | 1,376 | 1,376 | ±0 | ±0% | 400 |
| 2022/07/29 | 1,378 | 1,378 | 1,376 | 1,376 | -2 | -0.1% | 200 |
| 2022/07/28 | 1,377 | 1,378 | 1,370 | 1,378 | +1 | +0.1% | 300 |
| 2022/07/27 | 1,357 | 1,377 | 1,357 | 1,377 | +12 | +0.9% | 700 |
| 2022/07/26 | 1,363 | 1,365 | 1,363 | 1,365 | ±0 | ±0% | 200 |
| 2022/07/25 | 1,378 | 1,378 | 1,362 | 1,365 | -3 | -0.2% | 4,700 |
| 2022/07/22 | 1,365 | 1,368 | 1,364 | 1,368 | +1 | +0.1% | 700 |
| 2022/07/21 | 1,367 | 1,370 | 1,366 | 1,367 | -3 | -0.2% | 900 |
| 2022/07/20 | 1,369 | 1,370 | 1,369 | 1,370 | +6 | +0.4% | 800 |
| 2022/07/19 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 700 |
| 2022/07/15 | 1,365 | 1,365 | 1,364 | 1,364 | -4 | -0.3% | 300 |
| 2022/07/14 | 1,368 | 1,368 | 1,368 | 1,368 | -4 | -0.3% | 200 |
| 2022/07/13 | 1,378 | 1,378 | 1,370 | 1,372 | -7 | -0.5% | 5,400 |
| 2022/07/12 | 1,378 | 1,379 | 1,375 | 1,379 | +2 | +0.1% | 6,400 |
| 2022/07/11 | 1,378 | 1,380 | 1,361 | 1,377 | +5 | +0.4% | 6,800 |
| 2022/07/08 | 1,360 | 1,372 | 1,358 | 1,372 | +17 | +1.3% | 1,800 |
| 2022/07/07 | 1,360 | 1,360 | 1,353 | 1,355 | +4 | +0.3% | 2,600 |
| 2022/07/06 | 1,349 | 1,353 | 1,344 | 1,351 | +8 | +0.6% | 1,200 |
| 2022/07/05 | 1,357 | 1,357 | 1,343 | 1,343 | -14 | -1% | 600 |
| 2022/07/04 | 1,356 | 1,357 | 1,351 | 1,357 | +1 | +0.1% | 600 |
| 2022/07/01 | 1,356 | 1,356 | 1,356 | 1,356 | +9 | +0.7% | 300 |
| 2022/06/30 | 1,356 | 1,356 | 1,347 | 1,347 | -13 | -1% | 400 |
| 2022/06/29 | 1,360 | 1,360 | 1,360 | 1,360 | +1 | +0.1% | 100 |
| 2022/06/28 | 1,359 | 1,359 | 1,359 | 1,359 | +23 | +1.7% | 100 |
| 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 |
551～
600
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
