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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,490 | 1,490 | 1,463 | 1,470 | -30 | -2% | 3,000 |
| 2024/05/15 | 1,503 | 1,503 | 1,488 | 1,500 | +8 | +0.5% | 1,300 |
| 2024/05/14 | 1,509 | 1,509 | 1,492 | 1,492 | -9 | -0.6% | 1,900 |
| 2024/05/13 | 1,512 | 1,512 | 1,500 | 1,501 | +13 | +0.9% | 2,400 |
| 2024/05/10 | 1,512 | 1,512 | 1,488 | 1,488 | -8 | -0.5% | 1,600 |
| 2024/05/09 | 1,515 | 1,515 | 1,482 | 1,496 | -19 | -1.3% | 3,600 |
| 2024/05/08 | 1,510 | 1,515 | 1,510 | 1,515 | -3 | -0.2% | 500 |
| 2024/05/07 | 1,515 | 1,522 | 1,508 | 1,518 | +11 | +0.7% | 1,800 |
| 2024/05/02 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 1,000 |
| 2024/05/01 | 1,526 | 1,526 | 1,505 | 1,505 | -15 | -1% | 800 |
| 2024/04/30 | 1,514 | 1,520 | 1,510 | 1,520 | +6 | +0.4% | 4,700 |
| 2024/04/26 | 1,486 | 1,514 | 1,486 | 1,514 | +27 | +1.8% | 300 |
| 2024/04/25 | 1,509 | 1,509 | 1,487 | 1,487 | -19 | -1.3% | 1,300 |
| 2024/04/24 | 1,504 | 1,515 | 1,492 | 1,506 | +2 | +0.1% | 1,400 |
| 2024/04/23 | 1,501 | 1,504 | 1,501 | 1,504 | +11 | +0.7% | 2,000 |
| 2024/04/22 | 1,515 | 1,519 | 1,493 | 1,493 | +20 | +1.4% | 1,300 |
| 2024/04/19 | 1,485 | 1,495 | 1,472 | 1,473 | -18 | -1.2% | 1,600 |
| 2024/04/18 | 1,490 | 1,492 | 1,490 | 1,491 | +1 | +0.1% | 700 |
| 2024/04/17 | 1,509 | 1,509 | 1,490 | 1,490 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 1,494 | 1,494 | 1,490 | 1,490 | -4 | -0.3% | 800 |
| 2024/04/15 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6% | 700 |
| 2024/04/12 | 1,501 | 1,506 | 1,501 | 1,503 | +2 | +0.1% | 1,700 |
| 2024/04/11 | 1,502 | 1,502 | 1,498 | 1,501 | +1 | +0.1% | 1,600 |
| 2024/04/10 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 1,600 |
| 2024/04/09 | 1,503 | 1,503 | 1,496 | 1,500 | +3 | +0.2% | 1,400 |
| 2024/04/08 | 1,493 | 1,499 | 1,492 | 1,497 | +4 | +0.3% | 1,800 |
| 2024/04/05 | 1,492 | 1,493 | 1,485 | 1,493 | +13 | +0.9% | 1,200 |
| 2024/04/04 | 1,481 | 1,483 | 1,480 | 1,480 | -1 | -0.1% | 500 |
| 2024/04/03 | 1,463 | 1,483 | 1,463 | 1,481 | +11 | +0.7% | 1,100 |
| 2024/04/02 | 1,456 | 1,472 | 1,454 | 1,470 | +14 | +1% | 1,700 |
| 2024/04/01 | 1,466 | 1,466 | 1,455 | 1,456 | +1 | +0.1% | 800 |
| 2024/03/29 | 1,465 | 1,465 | 1,455 | 1,455 | -10 | -0.7% | 1,100 |
| 2024/03/28 | 1,480 | 1,480 | 1,465 | 1,465 | -16 | -1.1% | 1,100 |
| 2024/03/27 | 1,489 | 1,489 | 1,481 | 1,481 | -1 | -0.1% | 900 |
| 2024/03/26 | 1,484 | 1,492 | 1,481 | 1,482 | -17 | -1.1% | 1,100 |
| 2024/03/25 | 1,500 | 1,509 | 1,490 | 1,499 | -1 | -0.1% | 2,100 |
| 2024/03/22 | 1,500 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 900 |
| 2024/03/21 | 1,472 | 1,500 | 1,472 | 1,500 | +13 | +0.9% | 2,100 |
| 2024/03/19 | 1,463 | 1,487 | 1,463 | 1,487 | +24 | +1.6% | 1,600 |
| 2024/03/18 | 1,465 | 1,486 | 1,452 | 1,463 | -2 | -0.1% | 3,500 |
| 2024/03/15 | 1,450 | 1,465 | 1,450 | 1,465 | +10 | +0.7% | 1,500 |
| 2024/03/14 | 1,451 | 1,458 | 1,450 | 1,455 | +6 | +0.4% | 700 |
| 2024/03/13 | 1,464 | 1,464 | 1,449 | 1,449 | -6 | -0.4% | 2,600 |
| 2024/03/12 | 1,453 | 1,455 | 1,451 | 1,455 | +7 | +0.5% | 1,900 |
| 2024/03/11 | 1,450 | 1,450 | 1,442 | 1,448 | +3 | +0.2% | 2,600 |
| 2024/03/08 | 1,437 | 1,445 | 1,437 | 1,445 | +9 | +0.6% | 1,000 |
| 2024/03/07 | 1,441 | 1,445 | 1,436 | 1,436 | -5 | -0.3% | 4,100 |
| 2024/03/06 | 1,442 | 1,446 | 1,441 | 1,441 | +1 | +0.1% | 900 |
| 2024/03/05 | 1,434 | 1,443 | 1,434 | 1,440 | +3 | +0.2% | 1,400 |
1～
50
件表示中 / 3457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 | 148,600円 | +9.3% | -1.0% | 1.55% | 14.44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 |
| デンキョーＧ | 127,700円 | +2.6% | - | 3.13% | 24.85倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 北 恵 | 86,200円 | +3.6% | +1.5% | 3.25% | 10.52倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| オータケ | 198,700円 | +2.5% | -3.2% | 1.76% | 11.05倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
| タビオ | 120,600円 | +2.1% | +11.0% | 2.49% | 16.02倍 | 1.83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
