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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,456 | 1,456 | 1,456 | 1,456 | -11 | -0.7% | 200 |
| 2024/08/20 | 1,468 | 1,468 | 1,466 | 1,467 | +14 | +1% | 400 |
| 2024/08/19 | 1,453 | 1,453 | 1,452 | 1,453 | -2 | -0.1% | 400 |
| 2024/08/16 | 1,464 | 1,475 | 1,455 | 1,455 | -6 | -0.4% | 500 |
| 2024/08/15 | 1,457 | 1,477 | 1,457 | 1,461 | +34 | +2.4% | 1,300 |
| 2024/08/14 | 1,439 | 1,451 | 1,427 | 1,427 | +5 | +0.4% | 1,300 |
| 2024/08/13 | 1,460 | 1,460 | 1,395 | 1,422 | -28 | -1.9% | 5,600 |
| 2024/08/09 | 1,470 | 1,470 | 1,450 | 1,450 | -30 | -2% | 1,300 |
| 2024/08/08 | 1,490 | 1,490 | 1,461 | 1,480 | -15 | -1% | 600 |
| 2024/08/07 | 1,449 | 1,495 | 1,431 | 1,495 | +36 | +2.5% | 2,900 |
| 2024/08/06 | 1,390 | 1,459 | 1,331 | 1,459 | +69 | +5% | 4,200 |
| 2024/08/05 | 1,310 | 1,410 | 1,306 | 1,390 | -21 | -1.5% | 5,700 |
| 2024/08/02 | 1,452 | 1,461 | 1,400 | 1,411 | -49 | -3.4% | 3,200 |
| 2024/08/01 | 1,491 | 1,491 | 1,460 | 1,460 | -32 | -2.1% | 4,000 |
| 2024/07/31 | 1,500 | 1,500 | 1,488 | 1,492 | -17 | -1.1% | 2,500 |
| 2024/07/30 | 1,508 | 1,509 | 1,503 | 1,509 | +9 | +0.6% | 1,100 |
| 2024/07/29 | 1,501 | 1,502 | 1,500 | 1,500 | -1 | -0.1% | 1,400 |
| 2024/07/26 | 1,501 | 1,508 | 1,501 | 1,501 | -8 | -0.5% | 2,200 |
| 2024/07/25 | 1,520 | 1,520 | 1,503 | 1,509 | +4 | +0.3% | 3,200 |
| 2024/07/24 | 1,513 | 1,515 | 1,505 | 1,505 | -8 | -0.5% | 1,200 |
| 2024/07/23 | 1,517 | 1,517 | 1,512 | 1,513 | +5 | +0.3% | 300 |
| 2024/07/22 | 1,513 | 1,513 | 1,506 | 1,508 | -6 | -0.4% | 1,000 |
| 2024/07/19 | 1,531 | 1,538 | 1,501 | 1,514 | -27 | -1.8% | 2,000 |
| 2024/07/18 | 1,545 | 1,545 | 1,541 | 1,541 | -4 | -0.3% | 300 |
| 2024/07/17 | 1,549 | 1,549 | 1,545 | 1,545 | +4 | +0.3% | 300 |
| 2024/07/16 | 1,557 | 1,557 | 1,541 | 1,541 | -21 | -1.3% | 600 |
| 2024/07/12 | 1,567 | 1,567 | 1,562 | 1,562 | -8 | -0.5% | 4,800 |
| 2024/07/11 | 1,560 | 1,570 | 1,555 | 1,570 | +17 | +1.1% | 9,700 |
| 2024/07/10 | 1,559 | 1,559 | 1,542 | 1,553 | +2 | +0.1% | 5,600 |
| 2024/07/09 | 1,565 | 1,565 | 1,551 | 1,551 | -8 | -0.5% | 1,800 |
| 2024/07/08 | 1,521 | 1,565 | 1,519 | 1,559 | +46 | +3% | 4,600 |
| 2024/07/05 | 1,523 | 1,523 | 1,513 | 1,513 | -10 | -0.7% | 2,300 |
| 2024/07/04 | 1,518 | 1,523 | 1,517 | 1,523 | +6 | +0.4% | 1,800 |
| 2024/07/03 | 1,514 | 1,522 | 1,514 | 1,517 | +5 | +0.3% | 3,100 |
| 2024/07/02 | 1,520 | 1,520 | 1,512 | 1,512 | ±0 | ±0% | 2,700 |
| 2024/07/01 | 1,510 | 1,515 | 1,510 | 1,512 | ±0 | ±0% | 1,700 |
| 2024/06/28 | 1,504 | 1,512 | 1,504 | 1,512 | +2 | +0.1% | 2,100 |
| 2024/06/27 | 1,510 | 1,510 | 1,504 | 1,510 | +2 | +0.1% | 700 |
| 2024/06/26 | 1,504 | 1,508 | 1,504 | 1,508 | +4 | +0.3% | 1,000 |
| 2024/06/25 | 1,508 | 1,509 | 1,504 | 1,504 | ±0 | ±0% | 2,200 |
| 2024/06/24 | 1,507 | 1,507 | 1,502 | 1,504 | +4 | +0.3% | 800 |
| 2024/06/21 | 1,505 | 1,505 | 1,500 | 1,500 | +2 | +0.1% | 300 |
| 2024/06/20 | 1,498 | 1,498 | 1,498 | 1,498 | - | - | 100 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,496 | 1,502 | 1,496 | 1,502 | +6 | +0.4% | 900 |
| 2024/06/17 | 1,502 | 1,502 | 1,496 | 1,496 | -6 | -0.4% | 600 |
| 2024/06/14 | 1,504 | 1,510 | 1,502 | 1,502 | -9 | -0.6% | 900 |
| 2024/06/13 | 1,508 | 1,511 | 1,504 | 1,511 | +3 | +0.2% | 600 |
| 2024/06/12 | 1,512 | 1,512 | 1,508 | 1,508 | -4 | -0.3% | 2,000 |
| 2024/06/11 | 1,516 | 1,516 | 1,504 | 1,512 | +3 | +0.2% | 2,000 |
151～
200
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
