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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,523 | 1,523 | 1,513 | 1,513 | -10 | -0.7% | 2,300 |
| 2024/07/04 | 1,518 | 1,523 | 1,517 | 1,523 | +6 | +0.4% | 1,800 |
| 2024/07/03 | 1,514 | 1,522 | 1,514 | 1,517 | +5 | +0.3% | 3,100 |
| 2024/07/02 | 1,520 | 1,520 | 1,512 | 1,512 | ±0 | ±0% | 2,700 |
| 2024/07/01 | 1,510 | 1,515 | 1,510 | 1,512 | ±0 | ±0% | 1,700 |
| 2024/06/28 | 1,504 | 1,512 | 1,504 | 1,512 | +2 | +0.1% | 2,100 |
| 2024/06/27 | 1,510 | 1,510 | 1,504 | 1,510 | +2 | +0.1% | 700 |
| 2024/06/26 | 1,504 | 1,508 | 1,504 | 1,508 | +4 | +0.3% | 1,000 |
| 2024/06/25 | 1,508 | 1,509 | 1,504 | 1,504 | ±0 | ±0% | 2,200 |
| 2024/06/24 | 1,507 | 1,507 | 1,502 | 1,504 | +4 | +0.3% | 800 |
| 2024/06/21 | 1,505 | 1,505 | 1,500 | 1,500 | +2 | +0.1% | 300 |
| 2024/06/20 | 1,498 | 1,498 | 1,498 | 1,498 | - | - | 100 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,496 | 1,502 | 1,496 | 1,502 | +6 | +0.4% | 900 |
| 2024/06/17 | 1,502 | 1,502 | 1,496 | 1,496 | -6 | -0.4% | 600 |
| 2024/06/14 | 1,504 | 1,510 | 1,502 | 1,502 | -9 | -0.6% | 900 |
| 2024/06/13 | 1,508 | 1,511 | 1,504 | 1,511 | +3 | +0.2% | 600 |
| 2024/06/12 | 1,512 | 1,512 | 1,508 | 1,508 | -4 | -0.3% | 2,000 |
| 2024/06/11 | 1,516 | 1,516 | 1,504 | 1,512 | +3 | +0.2% | 2,000 |
| 2024/06/10 | 1,519 | 1,519 | 1,507 | 1,509 | +4 | +0.3% | 1,700 |
| 2024/06/07 | 1,500 | 1,505 | 1,496 | 1,505 | +13 | +0.9% | 1,400 |
| 2024/06/06 | 1,488 | 1,525 | 1,484 | 1,492 | +11 | +0.7% | 6,100 |
| 2024/06/05 | 1,493 | 1,494 | 1,480 | 1,481 | -9 | -0.6% | 3,200 |
| 2024/06/04 | 1,494 | 1,494 | 1,490 | 1,490 | +1 | +0.1% | 500 |
| 2024/06/03 | 1,497 | 1,497 | 1,489 | 1,489 | -5 | -0.3% | 1,500 |
| 2024/05/31 | 1,497 | 1,497 | 1,478 | 1,494 | +9 | +0.6% | 2,700 |
| 2024/05/30 | 1,483 | 1,485 | 1,483 | 1,485 | +2 | +0.1% | 200 |
| 2024/05/29 | 1,487 | 1,497 | 1,483 | 1,483 | -7 | -0.5% | 800 |
| 2024/05/28 | 1,490 | 1,490 | 1,490 | 1,490 | -9 | -0.6% | 100 |
| 2024/05/27 | 1,492 | 1,499 | 1,490 | 1,499 | +9 | +0.6% | 1,700 |
| 2024/05/24 | 1,497 | 1,497 | 1,484 | 1,490 | +4 | +0.3% | 1,200 |
| 2024/05/23 | 1,484 | 1,486 | 1,483 | 1,486 | +6 | +0.4% | 600 |
| 2024/05/22 | 1,484 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 1,100 |
| 2024/05/21 | 1,486 | 1,490 | 1,477 | 1,483 | -3 | -0.2% | 800 |
| 2024/05/20 | 1,471 | 1,490 | 1,471 | 1,486 | +16 | +1.1% | 1,800 |
| 2024/05/17 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 1,000 |
| 2024/05/16 | 1,490 | 1,490 | 1,463 | 1,470 | -30 | -2% | 3,000 |
| 2024/05/15 | 1,503 | 1,503 | 1,488 | 1,500 | +8 | +0.5% | 1,300 |
| 2024/05/14 | 1,509 | 1,509 | 1,492 | 1,492 | -9 | -0.6% | 1,900 |
| 2024/05/13 | 1,512 | 1,512 | 1,500 | 1,501 | +13 | +0.9% | 2,400 |
| 2024/05/10 | 1,512 | 1,512 | 1,488 | 1,488 | -8 | -0.5% | 1,600 |
| 2024/05/09 | 1,515 | 1,515 | 1,482 | 1,496 | -19 | -1.3% | 3,600 |
| 2024/05/08 | 1,510 | 1,515 | 1,510 | 1,515 | -3 | -0.2% | 500 |
| 2024/05/07 | 1,515 | 1,522 | 1,508 | 1,518 | +11 | +0.7% | 1,800 |
| 2024/05/02 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 1,000 |
| 2024/05/01 | 1,526 | 1,526 | 1,505 | 1,505 | -15 | -1% | 800 |
| 2024/04/30 | 1,514 | 1,520 | 1,510 | 1,520 | +6 | +0.4% | 4,700 |
| 2024/04/26 | 1,486 | 1,514 | 1,486 | 1,514 | +27 | +1.8% | 300 |
| 2024/04/25 | 1,509 | 1,509 | 1,487 | 1,487 | -19 | -1.3% | 1,300 |
| 2024/04/24 | 1,504 | 1,515 | 1,492 | 1,506 | +2 | +0.1% | 1,400 |
201～
250
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
