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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,365 | 1,373 | 1,364 | 1,364 | +2 | +0.1% | 500 |
| 2023/01/19 | 1,377 | 1,377 | 1,362 | 1,362 | +1 | +0.1% | 200 |
| 2023/01/18 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 100 |
| 2023/01/17 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2023/01/16 | 1,360 | 1,360 | 1,360 | 1,360 | -17 | -1.2% | 100 |
| 2023/01/13 | 1,374 | 1,377 | 1,374 | 1,377 | -1 | -0.1% | 300 |
| 2023/01/12 | 1,379 | 1,379 | 1,378 | 1,378 | -2 | -0.1% | 1,300 |
| 2023/01/11 | 1,379 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 1,400 |
| 2023/01/10 | 1,380 | 1,380 | 1,379 | 1,380 | +2 | +0.1% | 1,300 |
| 2023/01/06 | 1,378 | 1,378 | 1,378 | 1,378 | +9 | +0.7% | 100 |
| 2023/01/05 | 1,361 | 1,369 | 1,358 | 1,369 | +8 | +0.6% | 800 |
| 2023/01/04 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 1,700 |
| 2022/12/30 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 100 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,365 | 1,365 | 1,359 | 1,359 | - | - | 700 |
| 2022/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/26 | 1,382 | 1,382 | 1,382 | 1,382 | -3 | -0.2% | 400 |
| 2022/12/23 | 1,385 | 1,385 | 1,385 | 1,385 | +6 | +0.4% | 900 |
| 2022/12/22 | 1,360 | 1,380 | 1,354 | 1,379 | +19 | +1.4% | 4,000 |
| 2022/12/21 | 1,351 | 1,364 | 1,351 | 1,360 | -4 | -0.3% | 1,100 |
| 2022/12/20 | 1,360 | 1,379 | 1,351 | 1,364 | +4 | +0.3% | 3,000 |
| 2022/12/19 | 1,351 | 1,360 | 1,351 | 1,360 | +8 | +0.6% | 900 |
| 2022/12/16 | 1,350 | 1,360 | 1,349 | 1,352 | +2 | +0.1% | 3,700 |
| 2022/12/15 | 1,354 | 1,354 | 1,350 | 1,350 | -20 | -1.5% | 900 |
| 2022/12/14 | 1,377 | 1,377 | 1,364 | 1,370 | -7 | -0.5% | 1,500 |
| 2022/12/13 | 1,390 | 1,390 | 1,360 | 1,377 | -1 | -0.1% | 4,500 |
| 2022/12/12 | 1,376 | 1,378 | 1,376 | 1,378 | -1 | -0.1% | 1,300 |
| 2022/12/09 | 1,376 | 1,379 | 1,376 | 1,379 | +4 | +0.3% | 300 |
| 2022/12/08 | 1,375 | 1,375 | 1,375 | 1,375 | -5 | -0.4% | 100 |
| 2022/12/07 | 1,350 | 1,380 | 1,350 | 1,380 | - | - | 1,900 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,350 | 1,355 | 1,350 | 1,355 | - | - | 1,600 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,347 | 1,347 | 1,347 | 1,347 | +1 | +0.1% | 400 |
| 2022/11/30 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 100 |
| 2022/11/29 | 1,347 | 1,347 | 1,346 | 1,346 | -1 | -0.1% | 400 |
| 2022/11/28 | 1,350 | 1,350 | 1,347 | 1,347 | ±0 | ±0% | 400 |
| 2022/11/25 | 1,347 | 1,347 | 1,347 | 1,347 | +2 | +0.1% | 1,300 |
| 2022/11/24 | 1,365 | 1,365 | 1,345 | 1,345 | +1 | +0.1% | 700 |
| 2022/11/22 | 1,352 | 1,352 | 1,344 | 1,344 | -8 | -0.6% | 1,200 |
| 2022/11/21 | 1,350 | 1,352 | 1,350 | 1,352 | +3 | +0.2% | 500 |
| 2022/11/18 | 1,349 | 1,349 | 1,349 | 1,349 | - | - | 100 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,350 | 1,350 | 1,349 | 1,349 | -2 | -0.1% | 500 |
| 2022/11/15 | 1,351 | 1,351 | 1,351 | 1,351 | -13 | -1% | 200 |
| 2022/11/14 | 1,353 | 1,367 | 1,353 | 1,364 | +11 | +0.8% | 2,400 |
| 2022/11/11 | 1,355 | 1,355 | 1,353 | 1,353 | -1 | -0.1% | 1,300 |
| 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 |
551～
600
件表示中 / 3683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 | 201,000円 | +2.9% | -33.0% | 0.00% | 31.57倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| バリュエンスＨ | 91,100円 | +3.4% | - | 0.55% | 29.96倍 | 1.71倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 扶桑電通 | 170,700円 | -5.9% | -32.0% | 3.69% | 11.00倍 | 0.79倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 富士興 | 132,200円 | +14.7% | -15.4% | 6.51% | 15.56倍 | 0.94倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| ソマール | 589,000円 | +16.3% | +46.8% | 1.70% | 4.39倍 | 0.61倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
