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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,499 | 1,499 | 1,487 | 1,487 | -13 | -0.9% | 600 |
| 2024/09/05 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 400 |
| 2024/09/04 | 1,480 | 1,498 | 1,480 | 1,480 | -6 | -0.4% | 900 |
| 2024/09/03 | 1,498 | 1,499 | 1,486 | 1,486 | -4 | -0.3% | 1,400 |
| 2024/09/02 | 1,490 | 1,490 | 1,475 | 1,490 | +12 | +0.8% | 600 |
| 2024/08/30 | 1,475 | 1,478 | 1,475 | 1,478 | +8 | +0.5% | 700 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | +16 | +1.1% | 1,400 |
| 2024/08/28 | 1,452 | 1,454 | 1,451 | 1,454 | +2 | +0.1% | 600 |
| 2024/08/27 | 1,455 | 1,455 | 1,452 | 1,452 | -3 | -0.2% | 200 |
| 2024/08/26 | 1,461 | 1,461 | 1,454 | 1,455 | -6 | -0.4% | 600 |
| 2024/08/23 | 1,470 | 1,470 | 1,461 | 1,461 | -5 | -0.3% | 1,200 |
| 2024/08/22 | 1,463 | 1,466 | 1,463 | 1,466 | +10 | +0.7% | 500 |
| 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 |
1～
50
件表示中 / 3535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 | 148,700円 | +9.3% | -1.0% | 1.55% | 14.45倍 | 0.49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 |
| ミタチ | 108,500円 | +105.7% | +5.5% | 4.61% | 6.91倍 | 0.60倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 黒 谷 | 60,200円 | -2.9% | +748.0% | 3.32% | 7.87倍 | 0.94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 |
| 北沢産 | 36,000円 | +2.3% | -11.2% | 2.22% | 11.64倍 | 0.65倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| タビオ | 123,400円 | +2.1% | +11.0% | 2.43% | 16.43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
