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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,359 | 1,389 | 1,359 | 1,389 | +38 | +2.8% | 300 |
| 2024/11/01 | 1,348 | 1,351 | 1,348 | 1,351 | +1 | +0.1% | 400 |
| 2024/10/31 | 1,364 | 1,364 | 1,350 | 1,350 | -17 | -1.2% | 1,100 |
| 2024/10/30 | 1,350 | 1,397 | 1,350 | 1,367 | +17 | +1.3% | 2,600 |
| 2024/10/29 | 1,348 | 1,358 | 1,348 | 1,350 | ±0 | ±0% | 600 |
| 2024/10/28 | 1,330 | 1,355 | 1,330 | 1,350 | -10 | -0.7% | 1,100 |
| 2024/10/25 | 1,361 | 1,361 | 1,358 | 1,360 | -1 | -0.1% | 1,400 |
| 2024/10/24 | 1,366 | 1,366 | 1,358 | 1,361 | -5 | -0.4% | 1,000 |
| 2024/10/23 | 1,369 | 1,369 | 1,366 | 1,366 | -3 | -0.2% | 700 |
| 2024/10/22 | 1,373 | 1,382 | 1,369 | 1,369 | -3 | -0.2% | 1,600 |
| 2024/10/21 | 1,382 | 1,386 | 1,372 | 1,372 | -10 | -0.7% | 1,400 |
| 2024/10/18 | 1,383 | 1,391 | 1,382 | 1,382 | -15 | -1.1% | 500 |
| 2024/10/17 | 1,397 | 1,397 | 1,397 | 1,397 | +12 | +0.9% | 400 |
| 2024/10/16 | 1,396 | 1,396 | 1,385 | 1,385 | -12 | -0.9% | 300 |
| 2024/10/15 | 1,398 | 1,398 | 1,385 | 1,397 | +19 | +1.4% | 1,700 |
| 2024/10/11 | 1,376 | 1,378 | 1,373 | 1,378 | +6 | +0.4% | 1,400 |
| 2024/10/10 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 1,300 |
| 2024/10/09 | 1,373 | 1,373 | 1,372 | 1,372 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 1,372 | 1,376 | 1,372 | 1,372 | +2 | +0.1% | 700 |
| 2024/10/07 | 1,369 | 1,370 | 1,369 | 1,370 | +3 | +0.2% | 400 |
| 2024/10/04 | 1,366 | 1,381 | 1,366 | 1,367 | +2 | +0.1% | 700 |
| 2024/10/03 | 1,361 | 1,365 | 1,361 | 1,365 | +7 | +0.5% | 800 |
| 2024/10/02 | 1,389 | 1,389 | 1,355 | 1,358 | -34 | -2.4% | 2,000 |
| 2024/10/01 | 1,392 | 1,396 | 1,392 | 1,392 | -1 | -0.1% | 500 |
| 2024/09/30 | 1,410 | 1,410 | 1,381 | 1,393 | -18 | -1.3% | 2,500 |
| 2024/09/27 | 1,410 | 1,421 | 1,410 | 1,411 | -68 | -4.6% | 4,900 |
| 2024/09/26 | 1,473 | 1,479 | 1,473 | 1,479 | +5 | +0.3% | 4,000 |
| 2024/09/25 | 1,478 | 1,482 | 1,473 | 1,474 | -10 | -0.7% | 2,600 |
| 2024/09/24 | 1,478 | 1,484 | 1,475 | 1,484 | +11 | +0.7% | 1,000 |
| 2024/09/20 | 1,466 | 1,473 | 1,466 | 1,473 | +7 | +0.5% | 800 |
| 2024/09/19 | 1,465 | 1,475 | 1,465 | 1,466 | +16 | +1.1% | 400 |
| 2024/09/18 | 1,461 | 1,461 | 1,450 | 1,450 | -5 | -0.3% | 400 |
| 2024/09/17 | 1,485 | 1,485 | 1,425 | 1,455 | - | - | 1,800 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,500 | 1,500 | 1,483 | 1,483 | -17 | -1.1% | 1,300 |
| 2024/09/11 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 2,500 |
| 2024/09/10 | 1,488 | 1,520 | 1,476 | 1,520 | +46 | +3.1% | 4,500 |
| 2024/09/09 | 1,484 | 1,484 | 1,406 | 1,474 | -13 | -0.9% | 3,600 |
| 2024/09/06 | 1,499 | 1,499 | 1,487 | 1,487 | -13 | -0.9% | 600 |
| 2024/09/05 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 400 |
| 2024/09/04 | 1,480 | 1,498 | 1,480 | 1,480 | -6 | -0.4% | 900 |
| 2024/09/03 | 1,498 | 1,499 | 1,486 | 1,486 | -4 | -0.3% | 1,400 |
| 2024/09/02 | 1,490 | 1,490 | 1,475 | 1,490 | +12 | +0.8% | 600 |
| 2024/08/30 | 1,475 | 1,478 | 1,475 | 1,478 | +8 | +0.5% | 700 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | +16 | +1.1% | 1,400 |
| 2024/08/28 | 1,452 | 1,454 | 1,451 | 1,454 | +2 | +0.1% | 600 |
| 2024/08/27 | 1,455 | 1,455 | 1,452 | 1,452 | -3 | -0.2% | 200 |
| 2024/08/26 | 1,461 | 1,461 | 1,454 | 1,455 | -6 | -0.4% | 600 |
| 2024/08/23 | 1,470 | 1,470 | 1,461 | 1,461 | -5 | -0.3% | 1,200 |
| 2024/08/22 | 1,463 | 1,466 | 1,463 | 1,466 | +10 | +0.7% | 500 |
101～
150
件表示中 / 3673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 | 200,800円 | +2.9% | -33.0% | 0.00% | 31.54倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 扶桑電通 | 154,000円 | -5.9% | -32.0% | 4.09% | 9.92倍 | 0.72倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 富士興 | 120,300円 | +14.7% | -15.4% | 7.15% | 14.16倍 | 0.85倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 木徳神糧 | 635,000円 | +30.3% | +4.6% | 2.05% | 5.76倍 | 0.69倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ソマール | 502,000円 | +16.3% | +46.8% | 1.99% | 3.74倍 | 0.51倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
