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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,501 | 1,504 | 1,501 | 1,504 | +11 | +0.7% | 2,000 |
| 2024/04/22 | 1,515 | 1,519 | 1,493 | 1,493 | +20 | +1.4% | 1,300 |
| 2024/04/19 | 1,485 | 1,495 | 1,472 | 1,473 | -18 | -1.2% | 1,600 |
| 2024/04/18 | 1,490 | 1,492 | 1,490 | 1,491 | +1 | +0.1% | 700 |
| 2024/04/17 | 1,509 | 1,509 | 1,490 | 1,490 | ±0 | ±0% | 1,100 |
| 2024/04/16 | 1,494 | 1,494 | 1,490 | 1,490 | -4 | -0.3% | 800 |
| 2024/04/15 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6% | 700 |
| 2024/04/12 | 1,501 | 1,506 | 1,501 | 1,503 | +2 | +0.1% | 1,700 |
| 2024/04/11 | 1,502 | 1,502 | 1,498 | 1,501 | +1 | +0.1% | 1,600 |
| 2024/04/10 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 1,600 |
| 2024/04/09 | 1,503 | 1,503 | 1,496 | 1,500 | +3 | +0.2% | 1,400 |
| 2024/04/08 | 1,493 | 1,499 | 1,492 | 1,497 | +4 | +0.3% | 1,800 |
| 2024/04/05 | 1,492 | 1,493 | 1,485 | 1,493 | +13 | +0.9% | 1,200 |
| 2024/04/04 | 1,481 | 1,483 | 1,480 | 1,480 | -1 | -0.1% | 500 |
| 2024/04/03 | 1,463 | 1,483 | 1,463 | 1,481 | +11 | +0.7% | 1,100 |
| 2024/04/02 | 1,456 | 1,472 | 1,454 | 1,470 | +14 | +1% | 1,700 |
| 2024/04/01 | 1,466 | 1,466 | 1,455 | 1,456 | +1 | +0.1% | 800 |
| 2024/03/29 | 1,465 | 1,465 | 1,455 | 1,455 | -10 | -0.7% | 1,100 |
| 2024/03/28 | 1,480 | 1,480 | 1,465 | 1,465 | -16 | -1.1% | 1,100 |
| 2024/03/27 | 1,489 | 1,489 | 1,481 | 1,481 | -1 | -0.1% | 900 |
| 2024/03/26 | 1,484 | 1,492 | 1,481 | 1,482 | -17 | -1.1% | 1,100 |
| 2024/03/25 | 1,500 | 1,509 | 1,490 | 1,499 | -1 | -0.1% | 2,100 |
| 2024/03/22 | 1,500 | 1,500 | 1,488 | 1,500 | ±0 | ±0% | 900 |
| 2024/03/21 | 1,472 | 1,500 | 1,472 | 1,500 | +13 | +0.9% | 2,100 |
| 2024/03/19 | 1,463 | 1,487 | 1,463 | 1,487 | +24 | +1.6% | 1,600 |
| 2024/03/18 | 1,465 | 1,486 | 1,452 | 1,463 | -2 | -0.1% | 3,500 |
| 2024/03/15 | 1,450 | 1,465 | 1,450 | 1,465 | +10 | +0.7% | 1,500 |
| 2024/03/14 | 1,451 | 1,458 | 1,450 | 1,455 | +6 | +0.4% | 700 |
| 2024/03/13 | 1,464 | 1,464 | 1,449 | 1,449 | -6 | -0.4% | 2,600 |
| 2024/03/12 | 1,453 | 1,455 | 1,451 | 1,455 | +7 | +0.5% | 1,900 |
| 2024/03/11 | 1,450 | 1,450 | 1,442 | 1,448 | +3 | +0.2% | 2,600 |
| 2024/03/08 | 1,437 | 1,445 | 1,437 | 1,445 | +9 | +0.6% | 1,000 |
| 2024/03/07 | 1,441 | 1,445 | 1,436 | 1,436 | -5 | -0.3% | 4,100 |
| 2024/03/06 | 1,442 | 1,446 | 1,441 | 1,441 | +1 | +0.1% | 900 |
| 2024/03/05 | 1,434 | 1,443 | 1,434 | 1,440 | +3 | +0.2% | 1,400 |
| 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 |
251～
300
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
