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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
651～
700
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 | 90,800円 | +3.4% | - | 0.55% | 29.86倍 | 1.70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 | 172,200円 | -5.9% | -32.0% | 3.66% | 11.10倍 | 0.80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 | 133,100円 | +14.7% | -15.4% | 6.46% | 15.67倍 | 0.95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 | 572,000円 | +16.3% | +46.8% | 1.75% | 4.26倍 | 0.59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
