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 |
---|---|---|---|---|---|---|---|
2023/11/28 | 1,396 | 1,398 | 1,395 | 1,395 | +2 | +0.1% | 700 |
2023/11/27 | 1,389 | 1,399 | 1,389 | 1,393 | -7 | -0.5% | 4,400 |
2023/11/24 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 1,400 |
2023/11/22 | 1,398 | 1,415 | 1,398 | 1,415 | +21 | +1.5% | 5,900 |
2023/11/21 | 1,393 | 1,394 | 1,393 | 1,394 | +1 | +0.1% | 1,300 |
2023/11/20 | 1,393 | 1,395 | 1,391 | 1,393 | -12 | -0.9% | 3,900 |
2023/11/17 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 100 |
2023/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | -6 | -0.4% | 300 |
2023/11/15 | 1,416 | 1,416 | 1,404 | 1,411 | -5 | -0.4% | 500 |
2023/11/14 | 1,416 | 1,416 | 1,416 | 1,416 | +7 | +0.5% | 1,100 |
2023/11/13 | 1,410 | 1,417 | 1,409 | 1,409 | -1 | -0.1% | 2,000 |
2023/11/10 | 1,411 | 1,411 | 1,409 | 1,410 | -5 | -0.4% | 2,000 |
2023/11/09 | 1,409 | 1,415 | 1,408 | 1,415 | +6 | +0.4% | 500 |
2023/11/08 | 1,401 | 1,415 | 1,401 | 1,409 | +1 | +0.1% | 2,600 |
2023/11/07 | 1,420 | 1,420 | 1,408 | 1,408 | -22 | -1.5% | 1,300 |
2023/11/06 | 1,429 | 1,430 | 1,417 | 1,430 | +16 | +1.1% | 900 |
2023/11/02 | 1,410 | 1,420 | 1,410 | 1,414 | +4 | +0.3% | 800 |
2023/11/01 | 1,415 | 1,415 | 1,410 | 1,410 | +5 | +0.4% | 600 |
2023/10/31 | 1,427 | 1,427 | 1,400 | 1,405 | -15 | -1.1% | 2,300 |
2023/10/30 | 1,401 | 1,430 | 1,401 | 1,420 | +19 | +1.4% | 3,300 |
2023/10/27 | 1,401 | 1,401 | 1,401 | 1,401 | -11 | -0.8% | 100 |
2023/10/26 | 1,400 | 1,412 | 1,400 | 1,412 | +3 | +0.2% | 400 |
2023/10/25 | 1,430 | 1,430 | 1,409 | 1,409 | +9 | +0.6% | 1,200 |
2023/10/24 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 200 |
2023/10/23 | 1,401 | 1,401 | 1,395 | 1,401 | -2 | -0.1% | 900 |
2023/10/20 | 1,404 | 1,410 | 1,403 | 1,403 | +3 | +0.2% | 2,700 |
2023/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | -4 | -0.3% | 200 |
2023/10/18 | 1,405 | 1,410 | 1,400 | 1,404 | -1 | -0.1% | 1,200 |
2023/10/17 | 1,418 | 1,418 | 1,405 | 1,405 | -5 | -0.4% | 1,000 |
2023/10/16 | 1,405 | 1,412 | 1,404 | 1,410 | -10 | -0.7% | 900 |
2023/10/13 | 1,425 | 1,425 | 1,420 | 1,420 | -10 | -0.7% | 500 |
2023/10/12 | 1,430 | 1,430 | 1,426 | 1,430 | +2 | +0.1% | 2,200 |
2023/10/11 | 1,432 | 1,435 | 1,428 | 1,428 | -4 | -0.3% | 1,500 |
2023/10/10 | 1,435 | 1,435 | 1,427 | 1,432 | +2 | +0.1% | 2,700 |
2023/10/06 | 1,421 | 1,430 | 1,420 | 1,430 | +4 | +0.3% | 1,100 |
2023/10/05 | 1,433 | 1,433 | 1,406 | 1,426 | -12 | -0.8% | 1,900 |
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 |
201~
250
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