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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/07/30 | 1,508 | 1,509 | 1,503 | 1,509 | +9 | +0.6% | 1,100 |
| 2024/07/29 | 1,501 | 1,502 | 1,500 | 1,500 | -1 | -0.1% | 1,400 |
| 2024/07/26 | 1,501 | 1,508 | 1,501 | 1,501 | -8 | -0.5% | 2,200 |
| 2024/07/25 | 1,520 | 1,520 | 1,503 | 1,509 | +4 | +0.3% | 3,200 |
| 2024/07/24 | 1,513 | 1,515 | 1,505 | 1,505 | -8 | -0.5% | 1,200 |
| 2024/07/23 | 1,517 | 1,517 | 1,512 | 1,513 | +5 | +0.3% | 300 |
| 2024/07/22 | 1,513 | 1,513 | 1,506 | 1,508 | -6 | -0.4% | 1,000 |
| 2024/07/19 | 1,531 | 1,538 | 1,501 | 1,514 | -27 | -1.8% | 2,000 |
| 2024/07/18 | 1,545 | 1,545 | 1,541 | 1,541 | -4 | -0.3% | 300 |
| 2024/07/17 | 1,549 | 1,549 | 1,545 | 1,545 | +4 | +0.3% | 300 |
| 2024/07/16 | 1,557 | 1,557 | 1,541 | 1,541 | -21 | -1.3% | 600 |
| 2024/07/12 | 1,567 | 1,567 | 1,562 | 1,562 | -8 | -0.5% | 4,800 |
| 2024/07/11 | 1,560 | 1,570 | 1,555 | 1,570 | +17 | +1.1% | 9,700 |
| 2024/07/10 | 1,559 | 1,559 | 1,542 | 1,553 | +2 | +0.1% | 5,600 |
| 2024/07/09 | 1,565 | 1,565 | 1,551 | 1,551 | -8 | -0.5% | 1,800 |
| 2024/07/08 | 1,521 | 1,565 | 1,519 | 1,559 | +46 | +3% | 4,600 |
151～
200
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
