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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 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 |
| 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 |
151～
200
件表示中 / 3544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 | 147,300円 | +9.3% | -1.0% | 1.56% | 14.31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 |
| ナ・デックス | 94,500円 | +9.5% | +17.1% | 3.49% | 8.53倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| タカショー | 48,400円 | +6.9% | +40.0% | 1.03% | 96.03倍 | 0.63倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 内外テック | 236,400円 | +12.3% | +27.8% | 4.19% | 8.03倍 | 0.72倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| タビオ | 123,100円 | +2.1% | +11.0% | 2.44% | 16.39倍 | 1.87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
