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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 2018/10/11 | 1,491 | 1,491 | 1,481 | 1,482 | ±0 | ±0% | 3,400 |
| 2018/10/10 | 1,498 | 1,499 | 1,482 | 1,482 | -3 | -0.2% | 1,700 |
| 2018/10/09 | 1,480 | 1,485 | 1,480 | 1,485 | +3 | +0.2% | 700 |
| 2018/10/05 | 1,481 | 1,482 | 1,481 | 1,482 | +1 | +0.1% | 800 |
| 2018/10/04 | 1,485 | 1,485 | 1,481 | 1,481 | ±0 | ±0% | 10,500 |
| 2018/10/03 | 1,500 | 1,513 | 1,481 | 1,481 | -19 | -1.3% | 6,900 |
| 2018/10/02 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 2,200 |
| 2018/10/01 | 1,500 | 1,501 | 1,500 | 1,500 | -1 | -0.1% | 2,200 |
1451～
1500
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46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 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
