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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 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 |
| 2023/06/21 | 1,400 | 1,400 | 1,391 | 1,394 | -4 | -0.3% | 5,700 |
| 2023/06/20 | 1,398 | 1,398 | 1,398 | 1,398 | +4 | +0.3% | 300 |
| 2023/06/19 | 1,410 | 1,411 | 1,394 | 1,394 | -16 | -1.1% | 700 |
| 2023/06/16 | 1,404 | 1,411 | 1,400 | 1,410 | +4 | +0.3% | 600 |
| 2023/06/15 | 1,406 | 1,410 | 1,406 | 1,406 | ±0 | ±0% | 500 |
| 2023/06/14 | 1,415 | 1,415 | 1,406 | 1,406 | -4 | -0.3% | 1,700 |
| 2023/06/13 | 1,414 | 1,414 | 1,407 | 1,410 | +3 | +0.2% | 1,500 |
| 2023/06/12 | 1,414 | 1,414 | 1,397 | 1,407 | -7 | -0.5% | 2,000 |
| 2023/06/09 | 1,394 | 1,414 | 1,391 | 1,414 | +15 | +1.1% | 3,300 |
| 2023/06/08 | 1,392 | 1,399 | 1,392 | 1,399 | +7 | +0.5% | 900 |
| 2023/06/07 | 1,391 | 1,392 | 1,391 | 1,392 | -7 | -0.5% | 1,100 |
| 2023/06/06 | 1,401 | 1,401 | 1,389 | 1,399 | +10 | +0.7% | 700 |
| 2023/06/05 | 1,400 | 1,402 | 1,382 | 1,389 | -11 | -0.8% | 1,500 |
| 2023/06/02 | 1,395 | 1,400 | 1,390 | 1,400 | -5 | -0.4% | 500 |
| 2023/06/01 | 1,400 | 1,406 | 1,400 | 1,405 | +5 | +0.4% | 300 |
| 2023/05/31 | 1,403 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 700 |
| 2023/05/30 | 1,410 | 1,410 | 1,400 | 1,400 | +23 | +1.7% | 3,000 |
| 2023/05/29 | 1,390 | 1,390 | 1,377 | 1,377 | -13 | -0.9% | 200 |
| 2023/05/26 | 1,396 | 1,396 | 1,381 | 1,390 | -5 | -0.4% | 600 |
| 2023/05/25 | 1,389 | 1,395 | 1,388 | 1,395 | +17 | +1.2% | 2,300 |
| 2023/05/24 | 1,374 | 1,378 | 1,374 | 1,378 | +7 | +0.5% | 600 |
| 2023/05/23 | 1,393 | 1,393 | 1,371 | 1,371 | -18 | -1.3% | 1,600 |
| 2023/05/22 | 1,380 | 1,389 | 1,377 | 1,389 | +3 | +0.2% | 500 |
| 2023/05/19 | 1,374 | 1,396 | 1,370 | 1,386 | +14 | +1% | 5,500 |
| 2023/05/18 | 1,375 | 1,380 | 1,372 | 1,372 | +1 | +0.1% | 800 |
| 2023/05/17 | 1,369 | 1,375 | 1,366 | 1,371 | -2 | -0.1% | 700 |
| 2023/05/16 | 1,375 | 1,375 | 1,365 | 1,373 | -2 | -0.1% | 3,600 |
| 2023/05/15 | 1,388 | 1,388 | 1,358 | 1,375 | -30 | -2.1% | 4,900 |
| 2023/05/12 | 1,405 | 1,410 | 1,400 | 1,405 | ±0 | ±0% | 2,300 |
| 2023/05/11 | 1,410 | 1,410 | 1,399 | 1,405 | -14 | -1% | 1,800 |
| 2023/05/10 | 1,419 | 1,419 | 1,385 | 1,419 | ±0 | ±0% | 4,100 |
| 2023/05/09 | 1,419 | 1,419 | 1,388 | 1,419 | +35 | +2.5% | 11,700 |
| 2023/05/08 | 1,380 | 1,385 | 1,377 | 1,384 | +5 | +0.4% | 1,600 |
| 2023/05/02 | 1,375 | 1,379 | 1,368 | 1,379 | +11 | +0.8% | 600 |
| 2023/05/01 | 1,374 | 1,375 | 1,368 | 1,368 | ±0 | ±0% | 800 |
| 2023/04/28 | 1,368 | 1,368 | 1,365 | 1,368 | +1 | +0.1% | 1,300 |
| 2023/04/27 | 1,367 | 1,367 | 1,367 | 1,367 | +1 | +0.1% | 300 |
| 2023/04/26 | 1,365 | 1,366 | 1,365 | 1,366 | -7 | -0.5% | 900 |
| 2023/04/25 | 1,371 | 1,373 | 1,371 | 1,373 | +2 | +0.1% | 3,600 |
| 2023/04/24 | 1,364 | 1,379 | 1,364 | 1,371 | +8 | +0.6% | 3,400 |
| 2023/04/21 | 1,369 | 1,369 | 1,362 | 1,363 | -1 | -0.1% | 1,800 |
| 2023/04/20 | 1,367 | 1,367 | 1,364 | 1,364 | +1 | +0.1% | 800 |
301～
350
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
