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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 1,411 | 1,411 | 1,376 | 1,376 | -35 | -2.5% | 3,800 |
| 2018/12/20 | 1,411 | 1,419 | 1,401 | 1,411 | ±0 | ±0% | 2,400 |
| 2018/12/19 | 1,429 | 1,429 | 1,411 | 1,411 | -19 | -1.3% | 1,000 |
| 2018/12/18 | 1,439 | 1,439 | 1,430 | 1,430 | +18 | +1.3% | 300 |
| 2018/12/17 | 1,426 | 1,426 | 1,412 | 1,412 | -14 | -1% | 400 |
| 2018/12/14 | 1,423 | 1,426 | 1,423 | 1,426 | +6 | +0.4% | 300 |
| 2018/12/13 | 1,425 | 1,425 | 1,420 | 1,420 | -33 | -2.3% | 500 |
| 2018/12/12 | 1,500 | 1,500 | 1,453 | 1,453 | +32 | +2.3% | 4,000 |
| 2018/12/11 | 1,428 | 1,429 | 1,417 | 1,421 | -9 | -0.6% | 1,400 |
| 2018/12/10 | 1,424 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 2,200 |
| 2018/12/07 | 1,420 | 1,420 | 1,419 | 1,420 | +9 | +0.6% | 500 |
| 2018/12/06 | 1,420 | 1,420 | 1,411 | 1,411 | - | - | 400 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 1,409 | 1,420 | 1,407 | 1,420 | +11 | +0.8% | 1,800 |
| 2018/12/03 | 1,390 | 1,409 | 1,382 | 1,409 | +19 | +1.4% | 2,400 |
| 2018/11/30 | 1,392 | 1,392 | 1,382 | 1,390 | +6 | +0.4% | 400 |
| 2018/11/29 | 1,384 | 1,384 | 1,382 | 1,384 | +1 | +0.1% | 1,600 |
| 2018/11/28 | 1,382 | 1,383 | 1,382 | 1,383 | -15 | -1.1% | 400 |
| 2018/11/27 | 1,386 | 1,398 | 1,385 | 1,398 | +13 | +0.9% | 1,200 |
| 2018/11/26 | 1,394 | 1,394 | 1,385 | 1,385 | +1 | +0.1% | 300 |
| 2018/11/22 | 1,430 | 1,430 | 1,384 | 1,384 | -11 | -0.8% | 2,100 |
| 2018/11/21 | 1,395 | 1,400 | 1,392 | 1,395 | ±0 | ±0% | 1,000 |
| 2018/11/20 | 1,400 | 1,400 | 1,385 | 1,395 | -3 | -0.2% | 800 |
| 2018/11/19 | 1,382 | 1,398 | 1,381 | 1,398 | +17 | +1.2% | 500 |
| 2018/11/16 | 1,390 | 1,390 | 1,381 | 1,381 | -9 | -0.6% | 400 |
| 2018/11/15 | 1,399 | 1,399 | 1,390 | 1,390 | -8 | -0.6% | 200 |
| 2018/11/14 | 1,402 | 1,414 | 1,390 | 1,398 | +7 | +0.5% | 1,300 |
| 2018/11/13 | 1,388 | 1,400 | 1,379 | 1,391 | +14 | +1% | 1,400 |
| 2018/11/12 | 1,379 | 1,382 | 1,377 | 1,377 | -3 | -0.2% | 2,000 |
| 2018/11/09 | 1,380 | 1,380 | 1,376 | 1,380 | +8 | +0.6% | 700 |
| 2018/11/08 | 1,383 | 1,384 | 1,372 | 1,372 | -11 | -0.8% | 1,600 |
| 2018/11/07 | 1,387 | 1,387 | 1,380 | 1,383 | -3 | -0.2% | 600 |
| 2018/11/06 | 1,372 | 1,401 | 1,371 | 1,386 | +14 | +1% | 5,900 |
| 2018/11/05 | 1,371 | 1,405 | 1,371 | 1,372 | +1 | +0.1% | 1,900 |
| 2018/11/02 | 1,421 | 1,421 | 1,360 | 1,371 | -50 | -3.5% | 5,700 |
| 2018/11/01 | 1,420 | 1,421 | 1,420 | 1,421 | ±0 | ±0% | 1,400 |
| 2018/10/31 | 1,400 | 1,447 | 1,400 | 1,421 | +2 | +0.1% | 2,200 |
| 2018/10/30 | 1,339 | 1,420 | 1,339 | 1,419 | -8 | -0.6% | 2,000 |
| 2018/10/29 | 1,400 | 1,449 | 1,399 | 1,427 | -23 | -1.6% | 2,100 |
| 2018/10/26 | 1,444 | 1,470 | 1,439 | 1,450 | +1 | +0.1% | 3,400 |
| 2018/10/25 | 1,470 | 1,470 | 1,400 | 1,449 | -20 | -1.4% | 3,700 |
| 2018/10/24 | 1,470 | 1,470 | 1,460 | 1,469 | -1 | -0.1% | 700 |
| 2018/10/23 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 600 |
| 2018/10/22 | 1,480 | 1,480 | 1,462 | 1,470 | -11 | -0.7% | 3,000 |
| 2018/10/19 | 1,480 | 1,481 | 1,480 | 1,481 | +1 | +0.1% | 1,300 |
| 2018/10/18 | 1,485 | 1,485 | 1,480 | 1,480 | -5 | -0.3% | 300 |
| 2018/10/17 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 900 |
| 2018/10/16 | 1,461 | 1,484 | 1,460 | 1,480 | ±0 | ±0% | 2,000 |
| 2018/10/15 | 1,482 | 1,485 | 1,480 | 1,480 | -4 | -0.3% | 3,700 |
| 2018/10/12 | 1,498 | 1,499 | 1,483 | 1,484 | +2 | +0.1% | 1,400 |
1401～
1450
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
