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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,280 | 1,280 | 1,263 | 1,263 | -1 | -0.1% | 1,000 |
2020/03/25 | 1,330 | 1,330 | 1,261 | 1,264 | -2 | -0.2% | 3,200 |
2020/03/24 | 1,263 | 1,270 | 1,263 | 1,266 | +3 | +0.2% | 1,200 |
2020/03/23 | 1,261 | 1,289 | 1,257 | 1,263 | +1 | +0.1% | 2,400 |
2020/03/19 | 1,261 | 1,271 | 1,261 | 1,262 | +1 | +0.1% | 400 |
2020/03/18 | 1,261 | 1,265 | 1,261 | 1,261 | ±0 | ±0% | 900 |
2020/03/17 | 1,261 | 1,279 | 1,261 | 1,261 | ±0 | ±0% | 3,100 |
2020/03/16 | 1,261 | 1,263 | 1,261 | 1,261 | -1 | -0.1% | 1,200 |
2020/03/13 | 1,200 | 1,278 | 1,200 | 1,262 | +1 | +0.1% | 5,000 |
2020/03/12 | 1,291 | 1,291 | 1,260 | 1,261 | ±0 | ±0% | 2,600 |
2020/03/11 | 1,395 | 1,395 | 1,261 | 1,261 | +16 | +1.3% | 2,200 |
2020/03/10 | 1,286 | 1,287 | 1,233 | 1,245 | -46 | -3.6% | 4,100 |
2020/03/09 | 1,295 | 1,305 | 1,232 | 1,291 | -94 | -6.8% | 3,900 |
2020/03/06 | 1,381 | 1,385 | 1,351 | 1,385 | -36 | -2.5% | 1,400 |
2020/03/05 | 1,393 | 1,421 | 1,381 | 1,421 | +17 | +1.2% | 1,600 |
2020/03/04 | 1,400 | 1,443 | 1,394 | 1,404 | -17 | -1.2% | 2,300 |
2020/03/03 | 1,421 | 1,422 | 1,421 | 1,421 | +1 | +0.1% | 500 |
2020/03/02 | 1,401 | 1,420 | 1,401 | 1,420 | -50 | -3.4% | 1,200 |
2020/02/28 | 1,465 | 1,476 | 1,465 | 1,470 | -6 | -0.4% | 3,900 |
2020/02/27 | 1,476 | 1,483 | 1,476 | 1,476 | ±0 | ±0% | 600 |
2020/02/26 | 1,472 | 1,477 | 1,472 | 1,476 | ±0 | ±0% | 900 |
2020/02/25 | 1,480 | 1,480 | 1,472 | 1,476 | -7 | -0.5% | 3,000 |
2020/02/21 | 1,483 | 1,483 | 1,480 | 1,483 | ±0 | ±0% | 1,500 |
2020/02/20 | 1,483 | 1,484 | 1,483 | 1,483 | ±0 | ±0% | 800 |
2020/02/19 | 1,486 | 1,486 | 1,477 | 1,483 | -3 | -0.2% | 2,000 |
2020/02/18 | 1,486 | 1,486 | 1,483 | 1,486 | ±0 | ±0% | 700 |
2020/02/17 | 1,486 | 1,488 | 1,485 | 1,486 | -2 | -0.1% | 2,200 |
2020/02/14 | 1,490 | 1,490 | 1,488 | 1,488 | -2 | -0.1% | 1,600 |
2020/02/13 | 1,498 | 1,498 | 1,490 | 1,490 | -1 | -0.1% | 1,500 |
2020/02/12 | 1,508 | 1,508 | 1,491 | 1,491 | ±0 | ±0% | 2,000 |
2020/02/10 | 1,469 | 1,499 | 1,466 | 1,491 | +30 | +2.1% | 2,500 |
2020/02/07 | 1,462 | 1,466 | 1,459 | 1,461 | ±0 | ±0% | 800 |
2020/02/06 | 1,458 | 1,462 | 1,458 | 1,461 | ±0 | ±0% | 1,600 |
2020/02/05 | 1,480 | 1,480 | 1,461 | 1,461 | -19 | -1.3% | 1,200 |
2020/02/04 | 1,497 | 1,497 | 1,479 | 1,480 | +4 | +0.3% | 400 |
2020/02/03 | 1,466 | 1,476 | 1,466 | 1,476 | +13 | +0.9% | 300 |
2020/01/31 | 1,470 | 1,470 | 1,463 | 1,463 | ±0 | ±0% | 300 |
2020/01/30 | 1,462 | 1,463 | 1,462 | 1,463 | +2 | +0.1% | 200 |
2020/01/29 | 1,485 | 1,485 | 1,461 | 1,461 | -24 | -1.6% | 2,700 |
2020/01/28 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 500 |
2020/01/27 | 1,496 | 1,496 | 1,485 | 1,485 | -13 | -0.9% | 2,400 |
2020/01/24 | 1,498 | 1,499 | 1,498 | 1,498 | ±0 | ±0% | 2,000 |
2020/01/23 | 1,501 | 1,502 | 1,498 | 1,498 | -3 | -0.2% | 600 |
2020/01/22 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 400 |
2020/01/21 | 1,498 | 1,505 | 1,498 | 1,500 | -7 | -0.5% | 1,300 |
2020/01/20 | 1,507 | 1,507 | 1,507 | 1,507 | +7 | +0.5% | 100 |
2020/01/17 | 1,500 | 1,500 | 1,500 | 1,500 | -2 | -0.1% | 1,200 |
2020/01/16 | 1,511 | 1,511 | 1,502 | 1,502 | -9 | -0.6% | 4,600 |
2020/01/15 | 1,510 | 1,511 | 1,510 | 1,511 | +10 | +0.7% | 1,100 |
2020/01/14 | 1,505 | 1,508 | 1,501 | 1,501 | -6 | -0.4% | 2,300 |
1101~
1150
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