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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,444 | 1,444 | 1,403 | 1,438 | -12 | -0.8% | 1,800 |
2023/10/03 | 1,482 | 1,482 | 1,450 | 1,450 | -32 | -2.2% | 1,500 |
2023/10/02 | 1,478 | 1,493 | 1,478 | 1,482 | +6 | +0.4% | 1,000 |
2023/09/29 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6% | 1,400 |
2023/09/28 | 1,525 | 1,528 | 1,472 | 1,500 | -65 | -4.2% | 9,500 |
2023/09/27 | 1,542 | 1,565 | 1,542 | 1,565 | +24 | +1.6% | 5,800 |
2023/09/26 | 1,518 | 1,541 | 1,518 | 1,541 | +26 | +1.7% | 1,900 |
2023/09/25 | 1,515 | 1,519 | 1,513 | 1,515 | +1 | +0.1% | 3,900 |
2023/09/22 | 1,504 | 1,515 | 1,501 | 1,514 | +5 | +0.3% | 2,100 |
2023/09/21 | 1,503 | 1,510 | 1,503 | 1,509 | +3 | +0.2% | 2,100 |
2023/09/20 | 1,495 | 1,507 | 1,495 | 1,506 | +11 | +0.7% | 1,300 |
2023/09/19 | 1,495 | 1,500 | 1,490 | 1,495 | +5 | +0.3% | 2,000 |
2023/09/15 | 1,495 | 1,495 | 1,485 | 1,490 | -12 | -0.8% | 600 |
2023/09/14 | 1,505 | 1,507 | 1,502 | 1,502 | -3 | -0.2% | 1,000 |
2023/09/13 | 1,538 | 1,538 | 1,504 | 1,505 | +12 | +0.8% | 3,100 |
2023/09/12 | 1,490 | 1,493 | 1,484 | 1,493 | +10 | +0.7% | 3,700 |
2023/09/11 | 1,482 | 1,486 | 1,479 | 1,483 | +4 | +0.3% | 3,600 |
2023/09/08 | 1,467 | 1,490 | 1,467 | 1,479 | +12 | +0.8% | 1,300 |
2023/09/07 | 1,465 | 1,473 | 1,459 | 1,467 | +2 | +0.1% | 1,300 |
2023/09/06 | 1,477 | 1,477 | 1,465 | 1,465 | -9 | -0.6% | 2,600 |
2023/09/05 | 1,488 | 1,492 | 1,474 | 1,474 | -10 | -0.7% | 1,200 |
2023/09/04 | 1,474 | 1,484 | 1,474 | 1,484 | +14 | +1% | 1,100 |
2023/09/01 | 1,472 | 1,472 | 1,468 | 1,470 | +2 | +0.1% | 600 |
2023/08/31 | 1,474 | 1,474 | 1,463 | 1,468 | +7 | +0.5% | 700 |
2023/08/30 | 1,470 | 1,470 | 1,461 | 1,461 | -2 | -0.1% | 900 |
2023/08/29 | 1,453 | 1,463 | 1,453 | 1,463 | +13 | +0.9% | 900 |
2023/08/28 | 1,450 | 1,450 | 1,447 | 1,450 | ±0 | ±0% | 600 |
2023/08/25 | 1,449 | 1,450 | 1,442 | 1,450 | ±0 | ±0% | 1,700 |
2023/08/24 | 1,444 | 1,450 | 1,440 | 1,450 | +8 | +0.6% | 1,500 |
2023/08/23 | 1,436 | 1,442 | 1,436 | 1,442 | +6 | +0.4% | 600 |
2023/08/22 | 1,441 | 1,444 | 1,435 | 1,436 | +4 | +0.3% | 500 |
2023/08/21 | 1,432 | 1,440 | 1,428 | 1,432 | -47 | -3.2% | 6,100 |
2023/08/18 | 1,453 | 1,479 | 1,442 | 1,479 | +29 | +2% | 900 |
2023/08/17 | 1,447 | 1,450 | 1,445 | 1,450 | +2 | +0.1% | 1,000 |
2023/08/16 | 1,430 | 1,449 | 1,430 | 1,448 | -42 | -2.8% | 2,400 |
2023/08/15 | 1,487 | 1,490 | 1,446 | 1,490 | +55 | +3.8% | 7,100 |
2023/08/14 | 1,424 | 1,445 | 1,424 | 1,435 | +18 | +1.3% | 4,800 |
2023/08/10 | 1,420 | 1,420 | 1,409 | 1,417 | -3 | -0.2% | 2,900 |
2023/08/09 | 1,414 | 1,423 | 1,410 | 1,420 | +6 | +0.4% | 1,900 |
2023/08/08 | 1,429 | 1,429 | 1,414 | 1,414 | -11 | -0.8% | 3,300 |
2023/08/07 | 1,434 | 1,438 | 1,424 | 1,425 | +2 | +0.1% | 1,000 |
2023/08/04 | 1,438 | 1,438 | 1,420 | 1,423 | -14 | -1% | 1,400 |
2023/08/03 | 1,423 | 1,437 | 1,423 | 1,437 | +14 | +1% | 700 |
2023/08/02 | 1,420 | 1,440 | 1,420 | 1,423 | +3 | +0.2% | 1,900 |
2023/08/01 | 1,425 | 1,426 | 1,417 | 1,420 | -5 | -0.4% | 1,500 |
2023/07/31 | 1,456 | 1,456 | 1,416 | 1,425 | -31 | -2.1% | 7,700 |
2023/07/28 | 1,448 | 1,475 | 1,440 | 1,456 | +13 | +0.9% | 5,800 |
2023/07/27 | 1,435 | 1,450 | 1,433 | 1,443 | +15 | +1.1% | 4,800 |
2023/07/26 | 1,481 | 1,481 | 1,420 | 1,428 | -53 | -3.6% | 7,000 |
2023/07/25 | 1,515 | 1,516 | 1,481 | 1,481 | -35 | -2.3% | 10,000 |
151~
200
件表示中 / 3458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 | 148,600円 | +9.3% | -1.0% | 1.55% | 14.44倍 | 0.49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 |
万世電機 | 373,500円 | +3.3% | -2.0% | 2.68% | 7.77倍 | 0.63倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
北 恵 | 85,700円 | +3.6% | +1.5% | 3.27% | 10.45倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向35%メド |
サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43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 |
オータケ | 198,700円 | +2.5% | -3.2% | 1.76% | 11.06倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高3位。中京地盤に全国展開、地域密着強化 |
市場注目の銘柄
チャート関連のコラム