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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,522 | 1,524 | 1,519 | 1,519 | +1 | +0.1% | 1,000 |
2019/08/08 | 1,512 | 1,521 | 1,512 | 1,518 | +6 | +0.4% | 600 |
2019/08/07 | 1,500 | 1,512 | 1,500 | 1,512 | +6 | +0.4% | 500 |
2019/08/06 | 1,505 | 1,506 | 1,505 | 1,506 | ±0 | ±0% | 1,300 |
2019/08/05 | 1,508 | 1,509 | 1,506 | 1,506 | -4 | -0.3% | 600 |
2019/08/02 | 1,526 | 1,526 | 1,501 | 1,510 | -11 | -0.7% | 1,700 |
2019/08/01 | 1,510 | 1,522 | 1,510 | 1,521 | +15 | +1% | 400 |
2019/07/31 | 1,511 | 1,511 | 1,506 | 1,506 | -9 | -0.6% | 2,400 |
2019/07/30 | 1,514 | 1,515 | 1,514 | 1,515 | ±0 | ±0% | 200 |
2019/07/29 | 1,511 | 1,519 | 1,511 | 1,515 | +4 | +0.3% | 400 |
2019/07/26 | 1,512 | 1,520 | 1,511 | 1,511 | -6 | -0.4% | 700 |
2019/07/25 | 1,548 | 1,548 | 1,517 | 1,517 | +5 | +0.3% | 4,500 |
2019/07/24 | 1,516 | 1,516 | 1,505 | 1,512 | +7 | +0.5% | 1,300 |
2019/07/23 | 1,500 | 1,508 | 1,500 | 1,505 | +9 | +0.6% | 300 |
2019/07/22 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 200 |
2019/07/19 | 1,472 | 1,496 | 1,472 | 1,496 | +26 | +1.8% | 600 |
2019/07/18 | 1,482 | 1,482 | 1,470 | 1,470 | -12 | -0.8% | 600 |
2019/07/17 | 1,480 | 1,482 | 1,480 | 1,482 | +12 | +0.8% | 200 |
2019/07/16 | 1,478 | 1,481 | 1,465 | 1,470 | -8 | -0.5% | 2,300 |
2019/07/12 | 1,524 | 1,548 | 1,478 | 1,478 | -16 | -1.1% | 12,100 |
2019/07/11 | 1,487 | 1,498 | 1,487 | 1,494 | +7 | +0.5% | 5,100 |
2019/07/10 | 1,469 | 1,493 | 1,460 | 1,487 | +25 | +1.7% | 10,100 |
2019/07/09 | 1,451 | 1,468 | 1,447 | 1,462 | +13 | +0.9% | 3,900 |
2019/07/08 | 1,446 | 1,449 | 1,446 | 1,449 | +11 | +0.8% | 800 |
2019/07/05 | 1,435 | 1,438 | 1,435 | 1,438 | ±0 | ±0% | 2,000 |
2019/07/04 | 1,445 | 1,446 | 1,438 | 1,438 | +2 | +0.1% | 2,300 |
2019/07/03 | 1,434 | 1,443 | 1,434 | 1,436 | +2 | +0.1% | 900 |
2019/07/02 | 1,443 | 1,443 | 1,434 | 1,434 | -4 | -0.3% | 1,700 |
2019/07/01 | 1,448 | 1,448 | 1,438 | 1,438 | ±0 | ±0% | 1,200 |
2019/06/28 | 1,455 | 1,460 | 1,438 | 1,438 | ±0 | ±0% | 4,200 |
2019/06/27 | 1,445 | 1,445 | 1,438 | 1,438 | -7 | -0.5% | 1,300 |
2019/06/26 | 1,460 | 1,460 | 1,445 | 1,445 | -15 | -1% | 700 |
2019/06/25 | 1,448 | 1,460 | 1,440 | 1,460 | +12 | +0.8% | 3,600 |
2019/06/24 | 1,445 | 1,448 | 1,445 | 1,448 | +10 | +0.7% | 400 |
2019/06/21 | 1,444 | 1,444 | 1,433 | 1,438 | -6 | -0.4% | 700 |
2019/06/20 | 1,445 | 1,447 | 1,444 | 1,444 | -1 | -0.1% | 600 |
2019/06/19 | 1,445 | 1,445 | 1,445 | 1,445 | +7 | +0.5% | 100 |
2019/06/18 | 1,438 | 1,438 | 1,438 | 1,438 | -2 | -0.1% | 200 |
2019/06/17 | 1,439 | 1,440 | 1,433 | 1,440 | - | - | 900 |
2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/13 | 1,440 | 1,442 | 1,439 | 1,439 | -1 | -0.1% | 1,700 |
2019/06/12 | 1,447 | 1,448 | 1,440 | 1,440 | -2 | -0.1% | 1,500 |
2019/06/11 | 1,445 | 1,445 | 1,438 | 1,442 | +3 | +0.2% | 1,700 |
2019/06/10 | 1,448 | 1,448 | 1,436 | 1,439 | -4 | -0.3% | 5,700 |
2019/06/07 | 1,455 | 1,455 | 1,442 | 1,443 | -12 | -0.8% | 1,700 |
2019/06/06 | 1,441 | 1,455 | 1,441 | 1,455 | +15 | +1% | 1,300 |
2019/06/05 | 1,443 | 1,443 | 1,440 | 1,440 | ±0 | ±0% | 600 |
2019/06/04 | 1,442 | 1,443 | 1,440 | 1,440 | ±0 | ±0% | 700 |
2019/06/03 | 1,441 | 1,441 | 1,440 | 1,440 | -1 | -0.1% | 700 |
2019/05/31 | 1,448 | 1,448 | 1,441 | 1,441 | +2 | +0.1% | 300 |
1251~
1300
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