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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,355 | 1,355 | 1,353 | 1,353 | -1 | -0.1% | 400 |
| 2022/01/26 | 1,354 | 1,354 | 1,354 | 1,354 | +1 | +0.1% | 100 |
| 2022/01/25 | 1,379 | 1,379 | 1,353 | 1,353 | -5 | -0.4% | 1,100 |
| 2022/01/24 | 1,353 | 1,358 | 1,353 | 1,358 | +5 | +0.4% | 600 |
| 2022/01/21 | 1,357 | 1,370 | 1,353 | 1,353 | - | - | 1,100 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 1,360 | 1,365 | 1,360 | 1,365 | - | - | 300 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,395 | 1,398 | 1,390 | 1,390 | +3 | +0.2% | 1,200 |
| 2022/01/12 | 1,388 | 1,388 | 1,386 | 1,387 | +16 | +1.2% | 1,200 |
| 2022/01/11 | 1,368 | 1,396 | 1,366 | 1,371 | +3 | +0.2% | 1,700 |
| 2022/01/07 | 1,370 | 1,374 | 1,368 | 1,368 | +6 | +0.4% | 300 |
| 2022/01/06 | 1,362 | 1,362 | 1,362 | 1,362 | +2 | +0.1% | 200 |
| 2022/01/05 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 100 |
| 2022/01/04 | 1,360 | 1,360 | 1,355 | 1,360 | - | - | 700 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 1,360 | 1,360 | 1,353 | 1,354 | ±0 | ±0% | 300 |
| 2021/12/28 | 1,354 | 1,354 | 1,353 | 1,354 | ±0 | ±0% | 1,600 |
| 2021/12/27 | 1,356 | 1,357 | 1,353 | 1,354 | -3 | -0.2% | 1,900 |
| 2021/12/24 | 1,387 | 1,387 | 1,357 | 1,357 | -2 | -0.1% | 1,000 |
| 2021/12/23 | 1,358 | 1,359 | 1,358 | 1,359 | +1 | +0.1% | 200 |
| 2021/12/22 | 1,358 | 1,358 | 1,358 | 1,358 | +2 | +0.1% | 100 |
| 2021/12/21 | 1,366 | 1,366 | 1,356 | 1,356 | -12 | -0.9% | 400 |
| 2021/12/20 | 1,372 | 1,372 | 1,368 | 1,368 | -4 | -0.3% | 400 |
| 2021/12/17 | 1,368 | 1,374 | 1,368 | 1,372 | -13 | -0.9% | 300 |
| 2021/12/16 | 1,376 | 1,385 | 1,376 | 1,385 | +15 | +1.1% | 200 |
| 2021/12/15 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 700 |
| 2021/12/14 | 1,402 | 1,402 | 1,368 | 1,400 | +8 | +0.6% | 4,300 |
| 2021/12/13 | 1,390 | 1,400 | 1,390 | 1,392 | -3 | -0.2% | 1,900 |
| 2021/12/10 | 1,377 | 1,395 | 1,377 | 1,395 | +18 | +1.3% | 1,800 |
| 2021/12/09 | 1,372 | 1,385 | 1,371 | 1,377 | -8 | -0.6% | 700 |
| 2021/12/08 | 1,357 | 1,387 | 1,357 | 1,385 | +32 | +2.4% | 1,600 |
| 2021/12/07 | 1,355 | 1,356 | 1,353 | 1,353 | -2 | -0.1% | 1,300 |
| 2021/12/06 | 1,354 | 1,355 | 1,354 | 1,355 | -5 | -0.4% | 600 |
| 2021/12/03 | 1,354 | 1,369 | 1,354 | 1,360 | +6 | +0.4% | 600 |
| 2021/12/02 | 1,365 | 1,365 | 1,354 | 1,354 | -11 | -0.8% | 400 |
| 2021/12/01 | 1,366 | 1,366 | 1,365 | 1,365 | -7 | -0.5% | 500 |
| 2021/11/30 | 1,372 | 1,372 | 1,372 | 1,372 | +6 | +0.4% | 100 |
| 2021/11/29 | 1,367 | 1,367 | 1,365 | 1,366 | -1 | -0.1% | 900 |
| 2021/11/26 | 1,367 | 1,367 | 1,367 | 1,367 | +1 | +0.1% | 300 |
| 2021/11/25 | 1,379 | 1,379 | 1,366 | 1,366 | -13 | -0.9% | 1,300 |
| 2021/11/24 | 1,368 | 1,379 | 1,368 | 1,379 | +14 | +1% | 400 |
| 2021/11/22 | 1,371 | 1,373 | 1,361 | 1,365 | -8 | -0.6% | 700 |
| 2021/11/19 | 1,364 | 1,373 | 1,364 | 1,373 | -3 | -0.2% | 200 |
| 2021/11/18 | 1,378 | 1,378 | 1,376 | 1,376 | -2 | -0.1% | 200 |
| 2021/11/17 | 1,383 | 1,383 | 1,378 | 1,378 | -5 | -0.4% | 400 |
| 2021/11/16 | 1,388 | 1,388 | 1,383 | 1,383 | -9 | -0.6% | 300 |
| 2021/11/15 | 1,395 | 1,396 | 1,392 | 1,392 | -4 | -0.3% | 800 |
651～
700
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
