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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/03 | 1,488 | 1,541 | 1,448 | 1,460 | +62 | +4.4% | 17,500 |
| 2023/06/30 | 1,412 | 1,412 | 1,397 | 1,398 | +12 | +0.9% | 3,000 |
| 2023/06/29 | 1,380 | 1,390 | 1,380 | 1,386 | +7 | +0.5% | 900 |
| 2023/06/28 | 1,379 | 1,379 | 1,375 | 1,379 | ±0 | ±0% | 800 |
| 2023/06/27 | 1,370 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 400 |
| 2023/06/26 | 1,379 | 1,379 | 1,366 | 1,373 | -6 | -0.4% | 2,500 |
| 2023/06/23 | 1,386 | 1,388 | 1,378 | 1,379 | -13 | -0.9% | 4,000 |
| 2023/06/22 | 1,395 | 1,396 | 1,388 | 1,392 | -2 | -0.1% | 5,700 |
301～
350
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46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 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41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 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
