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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 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 |
| 2023/07/24 | 1,520 | 1,520 | 1,512 | 1,516 | +4 | +0.3% | 2,200 |
| 2023/07/21 | 1,535 | 1,535 | 1,507 | 1,512 | -23 | -1.5% | 3,600 |
| 2023/07/20 | 1,522 | 1,535 | 1,518 | 1,535 | +7 | +0.5% | 2,800 |
| 2023/07/19 | 1,508 | 1,528 | 1,502 | 1,528 | +20 | +1.3% | 3,400 |
| 2023/07/18 | 1,520 | 1,520 | 1,508 | 1,508 | -3 | -0.2% | 3,500 |
| 2023/07/14 | 1,500 | 1,519 | 1,500 | 1,511 | +4 | +0.3% | 3,100 |
| 2023/07/13 | 1,511 | 1,514 | 1,503 | 1,507 | -28 | -1.8% | 3,000 |
| 2023/07/12 | 1,520 | 1,590 | 1,507 | 1,535 | +31 | +2.1% | 11,100 |
| 2023/07/11 | 1,551 | 1,551 | 1,504 | 1,504 | -7 | -0.5% | 8,900 |
| 2023/07/10 | 1,680 | 1,689 | 1,511 | 1,511 | -165 | -9.8% | 52,400 |
| 2023/07/07 | 1,633 | 1,676 | 1,569 | 1,676 | +37 | +2.3% | 23,700 |
| 2023/07/06 | 1,573 | 1,650 | 1,573 | 1,639 | +67 | +4.3% | 12,600 |
| 2023/07/05 | 1,541 | 1,574 | 1,532 | 1,572 | +34 | +2.2% | 10,700 |
| 2023/07/04 | 1,470 | 1,538 | 1,470 | 1,538 | +78 | +5.3% | 11,900 |
251～
300
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
