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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,330 | 1,331 | 1,330 | 1,331 | ±0 | ±0% | 200 |
2021/01/19 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 200 |
2021/01/18 | 1,344 | 1,344 | 1,331 | 1,331 | -15 | -1.1% | 600 |
2021/01/15 | 1,331 | 1,346 | 1,330 | 1,346 | +16 | +1.2% | 800 |
2021/01/14 | 1,349 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 1,700 |
2021/01/13 | 1,335 | 1,335 | 1,328 | 1,330 | ±0 | ±0% | 1,800 |
2021/01/12 | 1,330 | 1,335 | 1,325 | 1,330 | -4 | -0.3% | 1,500 |
2021/01/08 | 1,326 | 1,334 | 1,326 | 1,334 | +9 | +0.7% | 300 |
2021/01/07 | 1,334 | 1,335 | 1,325 | 1,325 | -5 | -0.4% | 1,100 |
2021/01/06 | 1,325 | 1,330 | 1,325 | 1,330 | +8 | +0.6% | 200 |
2021/01/05 | 1,330 | 1,330 | 1,321 | 1,322 | +1 | +0.1% | 300 |
2021/01/04 | 1,323 | 1,323 | 1,321 | 1,321 | ±0 | ±0% | 200 |
2020/12/30 | 1,311 | 1,321 | 1,307 | 1,321 | +10 | +0.8% | 600 |
2020/12/29 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 200 |
2020/12/28 | 1,313 | 1,313 | 1,311 | 1,311 | -2 | -0.2% | 600 |
2020/12/25 | 1,326 | 1,326 | 1,313 | 1,313 | -8 | -0.6% | 1,200 |
2020/12/24 | 1,319 | 1,321 | 1,319 | 1,321 | +7 | +0.5% | 200 |
2020/12/23 | 1,312 | 1,314 | 1,312 | 1,314 | ±0 | ±0% | 400 |
2020/12/22 | 1,311 | 1,314 | 1,311 | 1,314 | ±0 | ±0% | 800 |
2020/12/21 | 1,320 | 1,323 | 1,312 | 1,314 | -9 | -0.7% | 1,700 |
2020/12/18 | 1,330 | 1,335 | 1,322 | 1,323 | -7 | -0.5% | 800 |
2020/12/17 | 1,317 | 1,330 | 1,317 | 1,330 | +12 | +0.9% | 1,000 |
2020/12/16 | 1,318 | 1,324 | 1,318 | 1,318 | -7 | -0.5% | 500 |
2020/12/15 | 1,317 | 1,325 | 1,317 | 1,325 | +7 | +0.5% | 1,800 |
2020/12/14 | 1,321 | 1,329 | 1,318 | 1,318 | -14 | -1.1% | 6,600 |
2020/12/11 | 1,326 | 1,334 | 1,326 | 1,332 | ±0 | ±0% | 2,600 |
2020/12/10 | 1,320 | 1,332 | 1,320 | 1,332 | +9 | +0.7% | 2,500 |
2020/12/09 | 1,319 | 1,329 | 1,319 | 1,323 | -1 | -0.1% | 900 |
2020/12/08 | 1,317 | 1,332 | 1,317 | 1,324 | +7 | +0.5% | 1,200 |
2020/12/07 | 1,315 | 1,330 | 1,315 | 1,317 | +5 | +0.4% | 1,100 |
2020/12/04 | 1,323 | 1,323 | 1,307 | 1,312 | -11 | -0.8% | 1,500 |
2020/12/03 | 1,313 | 1,323 | 1,313 | 1,323 | +9 | +0.7% | 500 |
2020/12/02 | 1,313 | 1,314 | 1,313 | 1,314 | +1 | +0.1% | 300 |
2020/12/01 | 1,317 | 1,317 | 1,310 | 1,313 | -4 | -0.3% | 700 |
2020/11/30 | 1,308 | 1,317 | 1,308 | 1,317 | -2 | -0.2% | 600 |
2020/11/27 | 1,308 | 1,319 | 1,308 | 1,319 | ±0 | ±0% | 400 |
2020/11/26 | 1,318 | 1,320 | 1,318 | 1,319 | -1 | -0.1% | 900 |
2020/11/25 | 1,322 | 1,322 | 1,319 | 1,320 | -2 | -0.2% | 1,900 |
2020/11/24 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 800 |
2020/11/20 | 1,320 | 1,329 | 1,320 | 1,322 | ±0 | ±0% | 1,200 |
2020/11/19 | 1,322 | 1,329 | 1,320 | 1,322 | ±0 | ±0% | 800 |
2020/11/18 | 1,326 | 1,326 | 1,321 | 1,322 | -19 | -1.4% | 1,100 |
2020/11/17 | 1,326 | 1,341 | 1,326 | 1,341 | +11 | +0.8% | 800 |
2020/11/16 | 1,327 | 1,335 | 1,327 | 1,330 | -2 | -0.2% | 1,800 |
2020/11/13 | 1,344 | 1,350 | 1,332 | 1,332 | -12 | -0.9% | 1,900 |
2020/11/12 | 1,380 | 1,382 | 1,336 | 1,344 | +7 | +0.5% | 2,900 |
2020/11/11 | 1,327 | 1,343 | 1,327 | 1,337 | +5 | +0.4% | 2,000 |
2020/11/10 | 1,349 | 1,349 | 1,332 | 1,332 | ±0 | ±0% | 1,500 |
2020/11/09 | 1,334 | 1,334 | 1,328 | 1,332 | -2 | -0.1% | 2,400 |
2020/11/06 | 1,334 | 1,350 | 1,334 | 1,334 | ±0 | ±0% | 600 |
901~
950
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