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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,376 | 1,378 | 1,373 | 1,378 | +6 | +0.4% | 1,400 |
| 2024/10/10 | 1,374 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 1,300 |
| 2024/10/09 | 1,373 | 1,373 | 1,372 | 1,372 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 1,372 | 1,376 | 1,372 | 1,372 | +2 | +0.1% | 700 |
| 2024/10/07 | 1,369 | 1,370 | 1,369 | 1,370 | +3 | +0.2% | 400 |
| 2024/10/04 | 1,366 | 1,381 | 1,366 | 1,367 | +2 | +0.1% | 700 |
| 2024/10/03 | 1,361 | 1,365 | 1,361 | 1,365 | +7 | +0.5% | 800 |
| 2024/10/02 | 1,389 | 1,389 | 1,355 | 1,358 | -34 | -2.4% | 2,000 |
| 2024/10/01 | 1,392 | 1,396 | 1,392 | 1,392 | -1 | -0.1% | 500 |
| 2024/09/30 | 1,410 | 1,410 | 1,381 | 1,393 | -18 | -1.3% | 2,500 |
| 2024/09/27 | 1,410 | 1,421 | 1,410 | 1,411 | -68 | -4.6% | 4,900 |
| 2024/09/26 | 1,473 | 1,479 | 1,473 | 1,479 | +5 | +0.3% | 4,000 |
| 2024/09/25 | 1,478 | 1,482 | 1,473 | 1,474 | -10 | -0.7% | 2,600 |
| 2024/09/24 | 1,478 | 1,484 | 1,475 | 1,484 | +11 | +0.7% | 1,000 |
| 2024/09/20 | 1,466 | 1,473 | 1,466 | 1,473 | +7 | +0.5% | 800 |
| 2024/09/19 | 1,465 | 1,475 | 1,465 | 1,466 | +16 | +1.1% | 400 |
| 2024/09/18 | 1,461 | 1,461 | 1,450 | 1,450 | -5 | -0.3% | 400 |
| 2024/09/17 | 1,485 | 1,485 | 1,425 | 1,455 | - | - | 1,800 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,500 | 1,500 | 1,483 | 1,483 | -17 | -1.1% | 1,300 |
| 2024/09/11 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 2,500 |
| 2024/09/10 | 1,488 | 1,520 | 1,476 | 1,520 | +46 | +3.1% | 4,500 |
| 2024/09/09 | 1,484 | 1,484 | 1,406 | 1,474 | -13 | -0.9% | 3,600 |
| 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 |
1～
50
件表示中 / 3558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 | 137,800円 | +9.3% | -1.0% | 1.67% | 13.39倍 | 0.45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 |
| 久 世 | 175,000円 | +3.9% | -25.2% | 0.86% | 6.23倍 | 1.21倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| バイク王 | 52,700円 | +6.0% | +141.3% | 2.09% | 66.88倍 | 1.18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 |
| デンキョーＧ | 117,400円 | +2.6% | - | 3.41% | 22.90倍 | 0.27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 |
| リリカラ | 61,600円 | +8.0% | -75.2% | 5.84% | 16.14倍 | 0.90倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
市場注目の銘柄
チャート関連のコラム
