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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,373 | 1,377 | 1,325 | 1,340 | -35 | -2.5% | 3,200 |
| 2021/03/22 | 1,375 | 1,375 | 1,375 | 1,375 | +26 | +1.9% | 200 |
| 2021/03/19 | 1,375 | 1,375 | 1,349 | 1,349 | -6 | -0.4% | 600 |
| 2021/03/18 | 1,350 | 1,356 | 1,350 | 1,355 | - | - | 1,000 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2021/03/15 | 1,376 | 1,395 | 1,350 | 1,350 | -45 | -3.2% | 3,200 |
| 2021/03/12 | 1,385 | 1,395 | 1,385 | 1,395 | +16 | +1.2% | 1,500 |
| 2021/03/11 | 1,380 | 1,380 | 1,364 | 1,379 | +29 | +2.1% | 1,500 |
| 2021/03/10 | 1,348 | 1,380 | 1,348 | 1,350 | +22 | +1.7% | 1,200 |
| 2021/03/09 | 1,320 | 1,329 | 1,320 | 1,328 | - | - | 1,800 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 1,334 | 1,346 | 1,334 | 1,338 | +4 | +0.3% | 500 |
| 2021/03/04 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 200 |
| 2021/03/03 | 1,336 | 1,336 | 1,334 | 1,334 | -2 | -0.1% | 700 |
| 2021/03/02 | 1,333 | 1,336 | 1,332 | 1,336 | +4 | +0.3% | 400 |
| 2021/03/01 | 1,333 | 1,333 | 1,326 | 1,332 | +11 | +0.8% | 600 |
| 2021/02/26 | 1,333 | 1,333 | 1,319 | 1,321 | +1 | +0.1% | 1,400 |
| 2021/02/25 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,200 |
| 2021/02/24 | 1,315 | 1,325 | 1,315 | 1,325 | +11 | +0.8% | 1,000 |
| 2021/02/22 | 1,315 | 1,315 | 1,313 | 1,314 | -1 | -0.1% | 1,500 |
| 2021/02/19 | 1,314 | 1,315 | 1,311 | 1,315 | ±0 | ±0% | 700 |
| 2021/02/18 | 1,313 | 1,316 | 1,313 | 1,315 | -1 | -0.1% | 300 |
| 2021/02/17 | 1,316 | 1,316 | 1,313 | 1,316 | ±0 | ±0% | 1,800 |
| 2021/02/16 | 1,319 | 1,319 | 1,316 | 1,316 | +1 | +0.1% | 200 |
| 2021/02/15 | 1,333 | 1,336 | 1,313 | 1,315 | -10 | -0.8% | 1,500 |
| 2021/02/12 | 1,312 | 1,334 | 1,312 | 1,325 | +4 | +0.3% | 2,500 |
| 2021/02/10 | 1,334 | 1,334 | 1,321 | 1,321 | +1 | +0.1% | 1,500 |
| 2021/02/09 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 600 |
| 2021/02/08 | 1,328 | 1,342 | 1,316 | 1,319 | -14 | -1.1% | 5,700 |
| 2021/02/05 | 1,339 | 1,340 | 1,333 | 1,333 | +1 | +0.1% | 600 |
| 2021/02/04 | 1,332 | 1,332 | 1,332 | 1,332 | +5 | +0.4% | 100 |
| 2021/02/03 | 1,327 | 1,327 | 1,327 | 1,327 | -3 | -0.2% | 300 |
| 2021/02/02 | 1,356 | 1,356 | 1,330 | 1,330 | -1 | -0.1% | 500 |
| 2021/02/01 | 1,358 | 1,358 | 1,331 | 1,331 | +1 | +0.1% | 400 |
| 2021/01/29 | 1,331 | 1,331 | 1,329 | 1,330 | ±0 | ±0% | 900 |
| 2021/01/28 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 300 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 1,324 | 1,329 | 1,324 | 1,329 | +2 | +0.2% | 200 |
| 2021/01/25 | 1,383 | 1,389 | 1,327 | 1,327 | +4 | +0.3% | 2,300 |
| 2021/01/22 | 1,322 | 1,327 | 1,319 | 1,323 | +1 | +0.1% | 600 |
| 2021/01/21 | 1,332 | 1,346 | 1,311 | 1,322 | -9 | -0.7% | 2,200 |
| 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 |
901～
950
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46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 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
