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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,407 | 1,411 | 1,402 | 1,405 | +5 | +0.4% | 1,800 |
2023/12/15 | 1,401 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 800 |
2023/12/14 | 1,403 | 1,421 | 1,400 | 1,400 | -11 | -0.8% | 800 |
2023/12/13 | 1,425 | 1,425 | 1,400 | 1,411 | -14 | -1% | 1,600 |
2023/12/12 | 1,425 | 1,425 | 1,408 | 1,425 | ±0 | ±0% | 4,100 |
2023/12/11 | 1,429 | 1,431 | 1,424 | 1,425 | -4 | -0.3% | 2,400 |
2023/12/08 | 1,431 | 1,431 | 1,425 | 1,429 | +3 | +0.2% | 500 |
2023/12/07 | 1,426 | 1,426 | 1,422 | 1,426 | +1 | +0.1% | 900 |
2023/12/06 | 1,425 | 1,430 | 1,423 | 1,425 | +3 | +0.2% | 1,300 |
2023/12/05 | 1,425 | 1,425 | 1,422 | 1,422 | -17 | -1.2% | 500 |
2023/12/04 | 1,415 | 1,445 | 1,415 | 1,439 | +31 | +2.2% | 1,900 |
2023/12/01 | 1,400 | 1,408 | 1,400 | 1,408 | +9 | +0.6% | 4,500 |
2023/11/30 | 1,400 | 1,400 | 1,391 | 1,399 | +4 | +0.3% | 800 |
2023/11/29 | 1,392 | 1,399 | 1,392 | 1,395 | ±0 | ±0% | 700 |
2023/11/28 | 1,396 | 1,398 | 1,395 | 1,395 | +2 | +0.1% | 700 |
2023/11/27 | 1,389 | 1,399 | 1,389 | 1,393 | -7 | -0.5% | 4,400 |
2023/11/24 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 1,400 |
2023/11/22 | 1,398 | 1,415 | 1,398 | 1,415 | +21 | +1.5% | 5,900 |
2023/11/21 | 1,393 | 1,394 | 1,393 | 1,394 | +1 | +0.1% | 1,300 |
2023/11/20 | 1,393 | 1,395 | 1,391 | 1,393 | -12 | -0.9% | 3,900 |
2023/11/17 | 1,405 | 1,405 | 1,405 | 1,405 | ±0 | ±0% | 100 |
2023/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | -6 | -0.4% | 300 |
2023/11/15 | 1,416 | 1,416 | 1,404 | 1,411 | -5 | -0.4% | 500 |
2023/11/14 | 1,416 | 1,416 | 1,416 | 1,416 | +7 | +0.5% | 1,100 |
2023/11/13 | 1,410 | 1,417 | 1,409 | 1,409 | -1 | -0.1% | 2,000 |
2023/11/10 | 1,411 | 1,411 | 1,409 | 1,410 | -5 | -0.4% | 2,000 |
2023/11/09 | 1,409 | 1,415 | 1,408 | 1,415 | +6 | +0.4% | 500 |
2023/11/08 | 1,401 | 1,415 | 1,401 | 1,409 | +1 | +0.1% | 2,600 |
2023/11/07 | 1,420 | 1,420 | 1,408 | 1,408 | -22 | -1.5% | 1,300 |
2023/11/06 | 1,429 | 1,430 | 1,417 | 1,430 | +16 | +1.1% | 900 |
2023/11/02 | 1,410 | 1,420 | 1,410 | 1,414 | +4 | +0.3% | 800 |
2023/11/01 | 1,415 | 1,415 | 1,410 | 1,410 | +5 | +0.4% | 600 |
2023/10/31 | 1,427 | 1,427 | 1,400 | 1,405 | -15 | -1.1% | 2,300 |
2023/10/30 | 1,401 | 1,430 | 1,401 | 1,420 | +19 | +1.4% | 3,300 |
2023/10/27 | 1,401 | 1,401 | 1,401 | 1,401 | -11 | -0.8% | 100 |
2023/10/26 | 1,400 | 1,412 | 1,400 | 1,412 | +3 | +0.2% | 400 |
2023/10/25 | 1,430 | 1,430 | 1,409 | 1,409 | +9 | +0.6% | 1,200 |
2023/10/24 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 200 |
2023/10/23 | 1,401 | 1,401 | 1,395 | 1,401 | -2 | -0.1% | 900 |
2023/10/20 | 1,404 | 1,410 | 1,403 | 1,403 | +3 | +0.2% | 2,700 |
2023/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | -4 | -0.3% | 200 |
2023/10/18 | 1,405 | 1,410 | 1,400 | 1,404 | -1 | -0.1% | 1,200 |
2023/10/17 | 1,418 | 1,418 | 1,405 | 1,405 | -5 | -0.4% | 1,000 |
2023/10/16 | 1,405 | 1,412 | 1,404 | 1,410 | -10 | -0.7% | 900 |
2023/10/13 | 1,425 | 1,425 | 1,420 | 1,420 | -10 | -0.7% | 500 |
2023/10/12 | 1,430 | 1,430 | 1,426 | 1,430 | +2 | +0.1% | 2,200 |
2023/10/11 | 1,432 | 1,435 | 1,428 | 1,428 | -4 | -0.3% | 1,500 |
2023/10/10 | 1,435 | 1,435 | 1,427 | 1,432 | +2 | +0.1% | 2,700 |
2023/10/06 | 1,421 | 1,430 | 1,420 | 1,430 | +4 | +0.3% | 1,100 |
2023/10/05 | 1,433 | 1,433 | 1,406 | 1,426 | -12 | -0.8% | 1,900 |
101~
150
件表示中 / 3458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 |
万世電機 | 373,500円 | +3.3% | -2.0% | 2.68% | 7.76倍 | 0.63倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
北 恵 | 85,700円 | +3.6% | +1.5% | 3.27% | 10.46倍 | 0.59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 |
サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。JA全農長野のLPG販売代行を含め県内シェア6割 |
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 |
市場注目の銘柄
チャート関連のコラム