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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,504 | 1,508 | 1,504 | 1,507 | +3 | +0.2% | 1,200 |
2020/01/09 | 1,507 | 1,509 | 1,504 | 1,504 | +2 | +0.1% | 900 |
2020/01/08 | 1,504 | 1,504 | 1,502 | 1,502 | -3 | -0.2% | 400 |
2020/01/07 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 300 |
2020/01/06 | 1,501 | 1,506 | 1,501 | 1,505 | ±0 | ±0% | 800 |
2019/12/30 | 1,484 | 1,505 | 1,475 | 1,505 | - | - | 900 |
2019/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/12/26 | 1,501 | 1,501 | 1,499 | 1,499 | -7 | -0.5% | 1,000 |
2019/12/25 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 1,000 |
2019/12/24 | 1,501 | 1,506 | 1,501 | 1,506 | +1 | +0.1% | 400 |
2019/12/23 | 1,497 | 1,505 | 1,497 | 1,505 | +5 | +0.3% | 1,000 |
2019/12/20 | 1,500 | 1,500 | 1,500 | 1,500 | +3 | +0.2% | 400 |
2019/12/19 | 1,501 | 1,505 | 1,497 | 1,497 | -5 | -0.3% | 1,300 |
2019/12/18 | 1,502 | 1,502 | 1,502 | 1,502 | +1 | +0.1% | 200 |
2019/12/17 | 1,503 | 1,505 | 1,500 | 1,501 | +1 | +0.1% | 600 |
2019/12/16 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 600 |
2019/12/13 | 1,500 | 1,507 | 1,499 | 1,499 | -1 | -0.1% | 800 |
2019/12/12 | 1,510 | 1,510 | 1,500 | 1,500 | -9 | -0.6% | 4,700 |
2019/12/11 | 1,505 | 1,510 | 1,503 | 1,509 | +8 | +0.5% | 2,100 |
2019/12/10 | 1,501 | 1,504 | 1,500 | 1,501 | ±0 | ±0% | 2,400 |
2019/12/09 | 1,499 | 1,501 | 1,498 | 1,501 | +1 | +0.1% | 2,200 |
2019/12/06 | 1,500 | 1,500 | 1,499 | 1,500 | ±0 | ±0% | 600 |
2019/12/05 | 1,501 | 1,501 | 1,500 | 1,500 | -2 | -0.1% | 400 |
2019/12/04 | 1,501 | 1,502 | 1,496 | 1,502 | +1 | +0.1% | 3,700 |
2019/12/03 | 1,499 | 1,501 | 1,499 | 1,501 | +2 | +0.1% | 500 |
2019/12/02 | 1,498 | 1,500 | 1,498 | 1,499 | +1 | +0.1% | 1,100 |
2019/11/29 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 500 |
2019/11/28 | 1,497 | 1,500 | 1,497 | 1,498 | +3 | +0.2% | 600 |
2019/11/27 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 100 |
2019/11/26 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 500 |
2019/11/25 | 1,496 | 1,496 | 1,495 | 1,495 | -1 | -0.1% | 1,300 |
2019/11/22 | 1,495 | 1,496 | 1,491 | 1,496 | +1 | +0.1% | 400 |
2019/11/21 | 1,485 | 1,495 | 1,485 | 1,495 | +10 | +0.7% | 200 |
2019/11/20 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
2019/11/19 | 1,489 | 1,489 | 1,485 | 1,485 | -4 | -0.3% | 400 |
2019/11/18 | 1,499 | 1,499 | 1,486 | 1,489 | -10 | -0.7% | 700 |
2019/11/15 | 1,501 | 1,501 | 1,499 | 1,499 | -11 | -0.7% | 1,300 |
2019/11/14 | 1,509 | 1,510 | 1,506 | 1,510 | ±0 | ±0% | 1,400 |
2019/11/13 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 1,500 |
2019/11/12 | 1,510 | 1,510 | 1,509 | 1,510 | +5 | +0.3% | 1,000 |
2019/11/11 | 1,507 | 1,509 | 1,504 | 1,505 | -2 | -0.1% | 1,900 |
2019/11/08 | 1,508 | 1,510 | 1,505 | 1,507 | -1 | -0.1% | 1,600 |
2019/11/07 | 1,489 | 1,508 | 1,489 | 1,508 | +22 | +1.5% | 2,200 |
2019/11/06 | 1,501 | 1,501 | 1,486 | 1,486 | +8 | +0.5% | 300 |
2019/11/05 | 1,509 | 1,509 | 1,478 | 1,478 | -27 | -1.8% | 400 |
2019/11/01 | 1,505 | 1,507 | 1,505 | 1,505 | -8 | -0.5% | 900 |
2019/10/31 | 1,513 | 1,513 | 1,513 | 1,513 | +6 | +0.4% | 100 |
2019/10/30 | 1,515 | 1,515 | 1,507 | 1,507 | ±0 | ±0% | 200 |
2019/10/29 | 1,510 | 1,510 | 1,507 | 1,507 | -3 | -0.2% | 900 |
2019/10/28 | 1,512 | 1,512 | 1,510 | 1,510 | -2 | -0.1% | 700 |
1151~
1200
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