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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,434 | 1,437 | 1,434 | 1,437 | +3 | +0.2% | 500 |
| 2024/03/01 | 1,438 | 1,438 | 1,434 | 1,434 | -3 | -0.2% | 2,500 |
| 2024/02/29 | 1,438 | 1,438 | 1,433 | 1,437 | -1 | -0.1% | 1,500 |
| 2024/02/28 | 1,430 | 1,445 | 1,430 | 1,438 | +3 | +0.2% | 2,100 |
| 2024/02/27 | 1,431 | 1,435 | 1,430 | 1,435 | +4 | +0.3% | 2,200 |
| 2024/02/26 | 1,430 | 1,442 | 1,428 | 1,431 | -14 | -1% | 8,400 |
| 2024/02/22 | 1,454 | 1,454 | 1,445 | 1,445 | +11 | +0.8% | 1,400 |
| 2024/02/21 | 1,429 | 1,442 | 1,429 | 1,434 | +6 | +0.4% | 1,600 |
| 2024/02/20 | 1,429 | 1,430 | 1,427 | 1,428 | +3 | +0.2% | 2,900 |
| 2024/02/19 | 1,430 | 1,435 | 1,422 | 1,425 | +3 | +0.2% | 1,600 |
| 2024/02/16 | 1,444 | 1,444 | 1,381 | 1,422 | -23 | -1.6% | 7,200 |
| 2024/02/15 | 1,474 | 1,474 | 1,445 | 1,445 | -5 | -0.3% | 2,300 |
| 2024/02/14 | 1,475 | 1,475 | 1,449 | 1,450 | -5 | -0.3% | 2,500 |
| 2024/02/13 | 1,448 | 1,474 | 1,448 | 1,455 | +2 | +0.1% | 7,900 |
| 2024/02/09 | 1,438 | 1,458 | 1,438 | 1,453 | +13 | +0.9% | 4,000 |
| 2024/02/08 | 1,446 | 1,446 | 1,435 | 1,440 | -6 | -0.4% | 1,300 |
| 2024/02/07 | 1,441 | 1,447 | 1,440 | 1,446 | -1 | -0.1% | 1,900 |
| 2024/02/06 | 1,455 | 1,455 | 1,443 | 1,447 | +6 | +0.4% | 900 |
| 2024/02/05 | 1,430 | 1,441 | 1,430 | 1,441 | +2 | +0.1% | 3,700 |
| 2024/02/02 | 1,441 | 1,445 | 1,438 | 1,439 | -2 | -0.1% | 2,800 |
| 2024/02/01 | 1,453 | 1,453 | 1,441 | 1,441 | -12 | -0.8% | 1,700 |
| 2024/01/31 | 1,421 | 1,453 | 1,421 | 1,453 | -97 | -6.3% | 22,800 |
| 2024/01/30 | 1,510 | 1,550 | 1,510 | 1,550 | +40 | +2.6% | 7,800 |
| 2024/01/29 | 1,521 | 1,521 | 1,505 | 1,510 | +10 | +0.7% | 3,900 |
| 2024/01/26 | 1,492 | 1,500 | 1,492 | 1,500 | +6 | +0.4% | 1,000 |
| 2024/01/25 | 1,492 | 1,494 | 1,486 | 1,494 | +8 | +0.5% | 2,200 |
| 2024/01/24 | 1,490 | 1,490 | 1,480 | 1,486 | +10 | +0.7% | 1,900 |
| 2024/01/23 | 1,489 | 1,489 | 1,476 | 1,476 | -17 | -1.1% | 500 |
| 2024/01/22 | 1,465 | 1,493 | 1,465 | 1,493 | +33 | +2.3% | 2,000 |
| 2024/01/19 | 1,452 | 1,467 | 1,452 | 1,460 | +10 | +0.7% | 1,300 |
| 2024/01/18 | 1,452 | 1,453 | 1,449 | 1,450 | -2 | -0.1% | 1,300 |
| 2024/01/17 | 1,451 | 1,456 | 1,451 | 1,452 | +2 | +0.1% | 600 |
| 2024/01/16 | 1,456 | 1,456 | 1,450 | 1,450 | -6 | -0.4% | 1,800 |
| 2024/01/15 | 1,457 | 1,468 | 1,455 | 1,456 | -4 | -0.3% | 2,100 |
| 2024/01/12 | 1,472 | 1,479 | 1,460 | 1,460 | -8 | -0.5% | 1,600 |
| 2024/01/11 | 1,476 | 1,477 | 1,458 | 1,468 | +1 | +0.1% | 2,700 |
| 2024/01/10 | 1,450 | 1,467 | 1,450 | 1,467 | +17 | +1.2% | 2,100 |
| 2024/01/09 | 1,460 | 1,470 | 1,450 | 1,450 | -4 | -0.3% | 2,000 |
| 2024/01/05 | 1,441 | 1,456 | 1,441 | 1,454 | +14 | +1% | 500 |
| 2024/01/04 | 1,420 | 1,487 | 1,420 | 1,440 | +20 | +1.4% | 2,200 |
| 2023/12/29 | 1,420 | 1,430 | 1,416 | 1,420 | ±0 | ±0% | 1,500 |
| 2023/12/28 | 1,422 | 1,425 | 1,420 | 1,420 | +3 | +0.2% | 500 |
| 2023/12/27 | 1,411 | 1,425 | 1,411 | 1,417 | +6 | +0.4% | 4,200 |
| 2023/12/26 | 1,416 | 1,416 | 1,411 | 1,411 | -5 | -0.4% | 1,100 |
| 2023/12/25 | 1,432 | 1,432 | 1,416 | 1,416 | +4 | +0.3% | 1,200 |
| 2023/12/22 | 1,413 | 1,413 | 1,412 | 1,412 | +1 | +0.1% | 500 |
| 2023/12/21 | 1,405 | 1,418 | 1,405 | 1,411 | -5 | -0.4% | 600 |
| 2023/12/20 | 1,408 | 1,422 | 1,401 | 1,416 | +8 | +0.6% | 3,300 |
| 2023/12/19 | 1,416 | 1,416 | 1,408 | 1,408 | +3 | +0.2% | 1,200 |
| 2023/12/18 | 1,407 | 1,411 | 1,402 | 1,405 | +5 | +0.4% | 1,800 |
51～
100
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 | 148,500円 | +9.3% | -1.0% | 1.55% | 14.43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 |
| 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
