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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,313 | 1,313 | 1,298 | 1,308 | -4 | -0.3% | 1,900 |
2020/08/21 | 1,315 | 1,316 | 1,312 | 1,312 | -3 | -0.2% | 300 |
2020/08/20 | 1,304 | 1,315 | 1,304 | 1,315 | +8 | +0.6% | 200 |
2020/08/19 | 1,305 | 1,307 | 1,300 | 1,307 | ±0 | ±0% | 900 |
2020/08/18 | 1,316 | 1,316 | 1,307 | 1,307 | +5 | +0.4% | 200 |
2020/08/17 | 1,316 | 1,316 | 1,302 | 1,302 | -11 | -0.8% | 500 |
2020/08/14 | 1,307 | 1,321 | 1,307 | 1,313 | -11 | -0.8% | 1,400 |
2020/08/13 | 1,319 | 1,379 | 1,319 | 1,324 | +19 | +1.5% | 3,000 |
2020/08/12 | 1,300 | 1,305 | 1,295 | 1,305 | +10 | +0.8% | 2,300 |
2020/08/11 | 1,299 | 1,299 | 1,293 | 1,295 | -1 | -0.1% | 1,600 |
2020/08/07 | 1,289 | 1,298 | 1,289 | 1,296 | +9 | +0.7% | 600 |
2020/08/06 | 1,283 | 1,294 | 1,283 | 1,287 | +4 | +0.3% | 900 |
2020/08/05 | 1,285 | 1,290 | 1,283 | 1,283 | -10 | -0.8% | 1,800 |
2020/08/04 | 1,291 | 1,294 | 1,288 | 1,293 | +2 | +0.2% | 1,000 |
2020/08/03 | 1,302 | 1,303 | 1,282 | 1,291 | -13 | -1% | 2,900 |
2020/07/31 | 1,346 | 1,346 | 1,300 | 1,304 | -61 | -4.5% | 1,900 |
2020/07/30 | 1,348 | 1,373 | 1,348 | 1,365 | -13 | -0.9% | 600 |
2020/07/29 | 1,358 | 1,378 | 1,337 | 1,378 | -3 | -0.2% | 900 |
2020/07/28 | 1,383 | 1,384 | 1,381 | 1,381 | -2 | -0.1% | 400 |
2020/07/27 | 1,376 | 1,384 | 1,315 | 1,383 | -15 | -1.1% | 1,200 |
2020/07/22 | 1,398 | 1,398 | 1,398 | 1,398 | -14 | -1% | 4,600 |
2020/07/21 | 1,403 | 1,412 | 1,395 | 1,412 | +9 | +0.6% | 2,200 |
2020/07/20 | 1,401 | 1,405 | 1,400 | 1,403 | -1 | -0.1% | 2,100 |
2020/07/17 | 1,401 | 1,404 | 1,401 | 1,404 | +3 | +0.2% | 1,200 |
2020/07/16 | 1,405 | 1,405 | 1,401 | 1,401 | -4 | -0.3% | 700 |
2020/07/15 | 1,401 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 1,000 |
2020/07/14 | 1,422 | 1,459 | 1,402 | 1,402 | -43 | -3% | 5,100 |
2020/07/13 | 1,436 | 1,488 | 1,419 | 1,445 | -45 | -3% | 7,300 |
2020/07/10 | 1,470 | 1,501 | 1,470 | 1,490 | +5 | +0.3% | 5,600 |
2020/07/09 | 1,499 | 1,500 | 1,468 | 1,485 | -9 | -0.6% | 1,900 |
2020/07/08 | 1,455 | 1,494 | 1,455 | 1,494 | +51 | +3.5% | 3,000 |
2020/07/07 | 1,415 | 1,443 | 1,413 | 1,443 | +41 | +2.9% | 1,600 |
2020/07/06 | 1,400 | 1,402 | 1,400 | 1,402 | -3 | -0.2% | 300 |
2020/07/03 | 1,412 | 1,412 | 1,400 | 1,405 | -7 | -0.5% | 1,300 |
2020/07/02 | 1,419 | 1,420 | 1,410 | 1,412 | +8 | +0.6% | 1,100 |
2020/07/01 | 1,408 | 1,408 | 1,404 | 1,404 | -5 | -0.4% | 900 |
2020/06/30 | 1,409 | 1,409 | 1,409 | 1,409 | +2 | +0.1% | 200 |
2020/06/29 | 1,409 | 1,409 | 1,407 | 1,407 | ±0 | ±0% | 400 |
2020/06/26 | 1,412 | 1,420 | 1,407 | 1,407 | -15 | -1.1% | 900 |
2020/06/25 | 1,445 | 1,453 | 1,422 | 1,422 | -23 | -1.6% | 1,200 |
2020/06/24 | 1,468 | 1,468 | 1,442 | 1,445 | +37 | +2.6% | 4,200 |
2020/06/23 | 1,406 | 1,408 | 1,406 | 1,408 | +3 | +0.2% | 200 |
2020/06/22 | 1,389 | 1,405 | 1,387 | 1,405 | +16 | +1.2% | 1,000 |
2020/06/19 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 200 |
2020/06/18 | 1,416 | 1,416 | 1,389 | 1,389 | -11 | -0.8% | 300 |
2020/06/17 | 1,424 | 1,439 | 1,400 | 1,400 | +15 | +1.1% | 800 |
2020/06/16 | 1,375 | 1,385 | 1,375 | 1,385 | +13 | +0.9% | 600 |
2020/06/15 | 1,390 | 1,390 | 1,342 | 1,372 | -47 | -3.3% | 1,000 |
2020/06/12 | 1,399 | 1,449 | 1,300 | 1,419 | +34 | +2.5% | 4,800 |
2020/06/11 | 1,400 | 1,439 | 1,380 | 1,385 | -3 | -0.2% | 1,900 |
1001~
1050
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