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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,346 | 1,346 | 1,339 | 1,346 | ±0 | ±0% | 1,500 |
| 2022/06/22 | 1,350 | 1,350 | 1,346 | 1,346 | -2 | -0.1% | 1,300 |
| 2022/06/21 | 1,350 | 1,350 | 1,348 | 1,348 | - | - | 200 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,343 | 1,346 | 1,343 | 1,346 | +2 | +0.1% | 200 |
| 2022/06/16 | 1,358 | 1,358 | 1,344 | 1,344 | - | - | 500 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,361 | 1,361 | 1,352 | 1,361 | +12 | +0.9% | 1,600 |
| 2022/06/13 | 1,363 | 1,363 | 1,349 | 1,349 | -14 | -1% | 1,600 |
| 2022/06/10 | 1,362 | 1,363 | 1,351 | 1,363 | +1 | +0.1% | 1,400 |
| 2022/06/09 | 1,330 | 1,362 | 1,330 | 1,362 | +32 | +2.4% | 3,400 |
| 2022/06/08 | 1,329 | 1,330 | 1,324 | 1,330 | +1 | +0.1% | 2,600 |
| 2022/06/07 | 1,322 | 1,329 | 1,322 | 1,329 | +5 | +0.4% | 1,000 |
| 2022/06/06 | 1,329 | 1,329 | 1,324 | 1,324 | -5 | -0.4% | 600 |
| 2022/06/03 | 1,328 | 1,329 | 1,328 | 1,329 | +5 | +0.4% | 200 |
| 2022/06/02 | 1,325 | 1,327 | 1,324 | 1,324 | -15 | -1.1% | 1,300 |
| 2022/06/01 | 1,330 | 1,339 | 1,328 | 1,339 | ±0 | ±0% | 2,700 |
| 2022/05/31 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 100 |
| 2022/05/30 | 1,341 | 1,341 | 1,321 | 1,339 | -6 | -0.4% | 1,500 |
| 2022/05/27 | 1,356 | 1,356 | 1,330 | 1,345 | - | - | 1,100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,360 | 1,360 | 1,351 | 1,351 | -3 | -0.2% | 1,300 |
| 2022/05/24 | 1,353 | 1,354 | 1,350 | 1,354 | -2 | -0.1% | 1,000 |
| 2022/05/23 | 1,357 | 1,360 | 1,356 | 1,356 | +2 | +0.1% | 1,200 |
| 2022/05/20 | 1,340 | 1,354 | 1,340 | 1,354 | +9 | +0.7% | 1,000 |
| 2022/05/19 | 1,351 | 1,355 | 1,345 | 1,345 | - | - | 800 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 1,360 | 1,360 | 1,360 | 1,360 | +12 | +0.9% | 100 |
| 2022/05/16 | 1,352 | 1,352 | 1,348 | 1,348 | -7 | -0.5% | 600 |
| 2022/05/13 | 1,354 | 1,355 | 1,354 | 1,355 | -5 | -0.4% | 200 |
| 2022/05/12 | 1,355 | 1,360 | 1,347 | 1,360 | +6 | +0.4% | 2,100 |
| 2022/05/11 | 1,348 | 1,354 | 1,348 | 1,354 | +4 | +0.3% | 1,500 |
| 2022/05/10 | 1,338 | 1,352 | 1,330 | 1,350 | +12 | +0.9% | 1,600 |
| 2022/05/09 | 1,317 | 1,338 | 1,317 | 1,338 | +24 | +1.8% | 500 |
| 2022/05/06 | 1,310 | 1,314 | 1,306 | 1,314 | +4 | +0.3% | 400 |
| 2022/05/02 | 1,359 | 1,359 | 1,310 | 1,310 | - | - | 1,400 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,320 | 1,347 | 1,300 | 1,310 | - | - | 2,200 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,364 | 1,364 | 1,340 | 1,340 | +14 | +1.1% | 1,200 |
| 2022/04/22 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 200 |
| 2022/04/21 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 500 |
| 2022/04/20 | 1,328 | 1,330 | 1,326 | 1,326 | +4 | +0.3% | 600 |
| 2022/04/19 | 1,322 | 1,322 | 1,322 | 1,322 | +2 | +0.2% | 100 |
| 2022/04/18 | 1,340 | 1,340 | 1,320 | 1,320 | -21 | -1.6% | 1,200 |
| 2022/04/15 | 1,341 | 1,341 | 1,341 | 1,341 | - | - | 200 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 1,357 | 1,365 | 1,357 | 1,365 | +8 | +0.6% | 1,300 |
| 2022/04/12 | 1,357 | 1,360 | 1,357 | 1,357 | ±0 | ±0% | 1,300 |
| 2022/04/11 | 1,360 | 1,360 | 1,352 | 1,357 | +11 | +0.8% | 1,400 |
701～
750
件表示中 / 3692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 | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| ソマール | 596,000円 | +16.3% | +46.8% | 1.68% | 4.44倍 | 0.61倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 大木ヘルケア | 82,900円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 丸藤パ | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
