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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,357 | 1,360 | 1,357 | 1,357 | ±0 | ±0% | 1,300 |
| 2022/04/11 | 1,360 | 1,360 | 1,352 | 1,357 | +11 | +0.8% | 1,400 |
| 2022/04/08 | 1,339 | 1,346 | 1,339 | 1,346 | +7 | +0.5% | 300 |
| 2022/04/07 | 1,343 | 1,343 | 1,339 | 1,339 | ±0 | ±0% | 500 |
| 2022/04/06 | 1,339 | 1,339 | 1,339 | 1,339 | -2 | -0.1% | 100 |
| 2022/04/05 | 1,327 | 1,341 | 1,327 | 1,341 | +16 | +1.2% | 600 |
| 2022/04/04 | 1,326 | 1,326 | 1,324 | 1,325 | -1 | -0.1% | 700 |
| 2022/04/01 | 1,359 | 1,359 | 1,324 | 1,326 | +6 | +0.5% | 500 |
| 2022/03/31 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 100 |
| 2022/03/30 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 200 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 100 |
| 2022/03/25 | 1,390 | 1,390 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 2022/03/24 | 1,357 | 1,360 | 1,357 | 1,360 | +4 | +0.3% | 200 |
| 2022/03/23 | 1,360 | 1,360 | 1,356 | 1,356 | -4 | -0.3% | 400 |
| 2022/03/22 | 1,360 | 1,361 | 1,360 | 1,360 | +7 | +0.5% | 500 |
| 2022/03/18 | 1,323 | 1,353 | 1,323 | 1,353 | - | - | 200 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,383 | 1,383 | 1,383 | 1,383 | +30 | +2.2% | 100 |
| 2022/03/15 | 1,353 | 1,353 | 1,353 | 1,353 | -45 | -3.2% | 100 |
| 2022/03/14 | 1,393 | 1,399 | 1,393 | 1,398 | +35 | +2.6% | 1,400 |
| 2022/03/11 | 1,388 | 1,390 | 1,360 | 1,363 | ±0 | ±0% | 1,600 |
| 2022/03/10 | 1,393 | 1,393 | 1,363 | 1,363 | +5 | +0.4% | 1,600 |
| 2022/03/09 | 1,371 | 1,371 | 1,358 | 1,358 | +47 | +3.6% | 400 |
| 2022/03/08 | 1,341 | 1,341 | 1,311 | 1,311 | -30 | -2.2% | 300 |
| 2022/03/07 | 1,345 | 1,345 | 1,341 | 1,341 | -6 | -0.4% | 400 |
| 2022/03/04 | 1,340 | 1,347 | 1,340 | 1,347 | +2 | +0.1% | 700 |
| 2022/03/03 | 1,352 | 1,352 | 1,345 | 1,345 | -7 | -0.5% | 800 |
| 2022/03/02 | 1,351 | 1,354 | 1,351 | 1,352 | +2 | +0.1% | 300 |
| 2022/03/01 | 1,349 | 1,350 | 1,349 | 1,350 | -3 | -0.2% | 200 |
| 2022/02/28 | 1,365 | 1,365 | 1,353 | 1,353 | -15 | -1.1% | 200 |
| 2022/02/25 | 1,369 | 1,369 | 1,368 | 1,368 | +14 | +1% | 900 |
| 2022/02/24 | 1,356 | 1,356 | 1,354 | 1,354 | ±0 | ±0% | 400 |
| 2022/02/22 | 1,354 | 1,354 | 1,354 | 1,354 | ±0 | ±0% | 200 |
| 2022/02/21 | 1,353 | 1,354 | 1,353 | 1,354 | - | - | 400 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,353 | 1,354 | 1,353 | 1,353 | ±0 | ±0% | 5,700 |
| 2022/02/16 | 1,354 | 1,382 | 1,353 | 1,353 | -31 | -2.2% | 6,500 |
| 2022/02/15 | 1,384 | 1,385 | 1,384 | 1,384 | +4 | +0.3% | 1,200 |
| 2022/02/14 | 1,374 | 1,380 | 1,360 | 1,380 | +5 | +0.4% | 3,000 |
| 2022/02/10 | 1,365 | 1,375 | 1,365 | 1,375 | +16 | +1.2% | 1,100 |
| 2022/02/09 | 1,370 | 1,370 | 1,359 | 1,359 | +3 | +0.2% | 300 |
| 2022/02/08 | 1,356 | 1,356 | 1,356 | 1,356 | -3 | -0.2% | 100 |
| 2022/02/07 | 1,360 | 1,360 | 1,359 | 1,359 | ±0 | ±0% | 600 |
| 2022/02/04 | 1,361 | 1,361 | 1,355 | 1,359 | -2 | -0.1% | 300 |
| 2022/02/03 | 1,365 | 1,365 | 1,361 | 1,361 | +7 | +0.5% | 400 |
| 2022/02/02 | 1,368 | 1,368 | 1,354 | 1,354 | - | - | 200 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,377 | 1,377 | 1,377 | 1,377 | +24 | +1.8% | 300 |
| 2022/01/28 | 1,353 | 1,353 | 1,353 | 1,353 | ±0 | ±0% | 100 |
601～
650
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
