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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 400 |
2021/06/16 | 1,408 | 1,410 | 1,401 | 1,401 | - | - | 1,200 |
2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/14 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 2,100 |
2021/06/11 | 1,411 | 1,420 | 1,410 | 1,410 | -4 | -0.3% | 1,900 |
2021/06/10 | 1,400 | 1,420 | 1,400 | 1,414 | +14 | +1% | 2,400 |
2021/06/09 | 1,400 | 1,410 | 1,400 | 1,400 | +5 | +0.4% | 2,000 |
2021/06/08 | 1,391 | 1,395 | 1,391 | 1,395 | +4 | +0.3% | 300 |
2021/06/07 | 1,400 | 1,400 | 1,380 | 1,391 | -9 | -0.6% | 3,000 |
2021/06/04 | 1,400 | 1,400 | 1,400 | 1,400 | +3 | +0.2% | 100 |
2021/06/03 | 1,390 | 1,397 | 1,390 | 1,397 | +10 | +0.7% | 200 |
2021/06/02 | 1,386 | 1,388 | 1,386 | 1,387 | +16 | +1.2% | 500 |
2021/06/01 | 1,371 | 1,371 | 1,371 | 1,371 | +1 | +0.1% | 200 |
2021/05/31 | 1,370 | 1,370 | 1,363 | 1,370 | -5 | -0.4% | 900 |
2021/05/28 | 1,375 | 1,375 | 1,375 | 1,375 | -3 | -0.2% | 100 |
2021/05/27 | 1,364 | 1,378 | 1,364 | 1,378 | -1 | -0.1% | 300 |
2021/05/26 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 200 |
2021/05/25 | 1,389 | 1,389 | 1,379 | 1,379 | ±0 | ±0% | 900 |
2021/05/24 | 1,388 | 1,388 | 1,379 | 1,379 | -9 | -0.6% | 1,100 |
2021/05/21 | 1,385 | 1,388 | 1,380 | 1,388 | +3 | +0.2% | 400 |
2021/05/20 | 1,365 | 1,385 | 1,363 | 1,385 | +17 | +1.2% | 1,300 |
2021/05/19 | 1,369 | 1,369 | 1,368 | 1,368 | ±0 | ±0% | 200 |
2021/05/18 | 1,365 | 1,368 | 1,365 | 1,368 | +3 | +0.2% | 400 |
2021/05/17 | 1,381 | 1,396 | 1,365 | 1,365 | -31 | -2.2% | 2,300 |
2021/05/14 | 1,396 | 1,396 | 1,396 | 1,396 | ±0 | ±0% | 100 |
2021/05/13 | 1,397 | 1,397 | 1,396 | 1,396 | -3 | -0.2% | 500 |
2021/05/12 | 1,398 | 1,405 | 1,398 | 1,399 | -4 | -0.3% | 1,800 |
2021/05/11 | 1,398 | 1,403 | 1,398 | 1,403 | +5 | +0.4% | 1,400 |
2021/05/10 | 1,403 | 1,405 | 1,398 | 1,398 | -5 | -0.4% | 2,200 |
2021/05/07 | 1,404 | 1,404 | 1,399 | 1,403 | +5 | +0.4% | 400 |
2021/05/06 | 1,400 | 1,400 | 1,396 | 1,398 | -2 | -0.1% | 1,100 |
2021/04/30 | 1,400 | 1,400 | 1,394 | 1,400 | +6 | +0.4% | 700 |
2021/04/28 | 1,401 | 1,401 | 1,394 | 1,394 | -1 | -0.1% | 900 |
2021/04/27 | 1,393 | 1,395 | 1,393 | 1,395 | ±0 | ±0% | 200 |
2021/04/26 | 1,393 | 1,400 | 1,393 | 1,395 | +1 | +0.1% | 1,500 |
2021/04/23 | 1,394 | 1,394 | 1,394 | 1,394 | ±0 | ±0% | 700 |
2021/04/22 | 1,394 | 1,394 | 1,389 | 1,394 | +4 | +0.3% | 500 |
2021/04/21 | 1,384 | 1,390 | 1,384 | 1,390 | -3 | -0.2% | 400 |
2021/04/20 | 1,385 | 1,393 | 1,382 | 1,393 | +8 | +0.6% | 1,200 |
2021/04/19 | 1,382 | 1,385 | 1,382 | 1,385 | +5 | +0.4% | 200 |
2021/04/16 | 1,380 | 1,380 | 1,380 | 1,380 | -2 | -0.1% | 200 |
2021/04/15 | 1,382 | 1,382 | 1,382 | 1,382 | -2 | -0.1% | 400 |
2021/04/14 | 1,390 | 1,396 | 1,384 | 1,384 | ±0 | ±0% | 1,200 |
2021/04/13 | 1,383 | 1,384 | 1,372 | 1,384 | +19 | +1.4% | 1,800 |
2021/04/12 | 1,376 | 1,377 | 1,361 | 1,365 | +1 | +0.1% | 1,600 |
2021/04/09 | 1,364 | 1,364 | 1,364 | 1,364 | +4 | +0.3% | 100 |
2021/04/08 | 1,364 | 1,364 | 1,360 | 1,360 | +9 | +0.7% | 300 |
2021/04/07 | 1,364 | 1,364 | 1,350 | 1,351 | -14 | -1% | 1,300 |
2021/04/06 | 1,360 | 1,370 | 1,360 | 1,365 | +5 | +0.4% | 300 |
2021/04/05 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 400 |
801~
850
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