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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 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 |
2018/09/28 | 1,515 | 1,515 | 1,500 | 1,501 | +1 | +0.1% | 1,800 |
2018/09/27 | 1,500 | 1,502 | 1,500 | 1,500 | ±0 | ±0% | 2,600 |
2018/09/26 | 1,525 | 1,525 | 1,484 | 1,500 | -47 | -3% | 6,200 |
2018/09/25 | 1,547 | 1,549 | 1,542 | 1,547 | +5 | +0.3% | 9,100 |
2018/09/21 | 1,547 | 1,547 | 1,542 | 1,542 | -2 | -0.1% | 4,100 |
2018/09/20 | 1,544 | 1,548 | 1,541 | 1,544 | ±0 | ±0% | 2,400 |
2018/09/19 | 1,548 | 1,548 | 1,542 | 1,544 | -5 | -0.3% | 2,100 |
2018/09/18 | 1,551 | 1,551 | 1,545 | 1,549 | -4 | -0.3% | 2,000 |
2018/09/14 | 1,541 | 1,553 | 1,541 | 1,553 | +12 | +0.8% | 1,300 |
2018/09/13 | 1,536 | 1,541 | 1,531 | 1,541 | -4 | -0.3% | 900 |
2018/09/12 | 1,551 | 1,551 | 1,530 | 1,545 | -6 | -0.4% | 3,800 |
2018/09/11 | 1,551 | 1,552 | 1,543 | 1,551 | +10 | +0.6% | 2,200 |
2018/09/10 | 1,550 | 1,555 | 1,541 | 1,541 | -8 | -0.5% | 2,800 |
2018/09/07 | 1,548 | 1,549 | 1,540 | 1,549 | ±0 | ±0% | 1,700 |
2018/09/06 | 1,549 | 1,549 | 1,539 | 1,549 | -1 | -0.1% | 600 |
2018/09/05 | 1,543 | 1,550 | 1,536 | 1,550 | +7 | +0.5% | 4,100 |
2018/09/04 | 1,535 | 1,543 | 1,535 | 1,543 | +8 | +0.5% | 1,000 |
2018/09/03 | 1,528 | 1,535 | 1,515 | 1,535 | +12 | +0.8% | 2,500 |
2018/08/31 | 1,522 | 1,523 | 1,519 | 1,523 | +1 | +0.1% | 1,700 |
2018/08/30 | 1,522 | 1,522 | 1,508 | 1,522 | +1 | +0.1% | 1,200 |
2018/08/29 | 1,520 | 1,529 | 1,500 | 1,521 | +2 | +0.1% | 4,500 |
2018/08/28 | 1,521 | 1,530 | 1,519 | 1,519 | ±0 | ±0% | 900 |
2018/08/27 | 1,519 | 1,525 | 1,519 | 1,519 | ±0 | ±0% | 800 |
2018/08/24 | 1,519 | 1,523 | 1,519 | 1,519 | -5 | -0.3% | 3,400 |
2018/08/23 | 1,524 | 1,524 | 1,519 | 1,524 | +4 | +0.3% | 900 |
2018/08/22 | 1,519 | 1,525 | 1,519 | 1,520 | +1 | +0.1% | 1,900 |
2018/08/21 | 1,501 | 1,519 | 1,499 | 1,519 | +4 | +0.3% | 4,800 |
2018/08/20 | 1,520 | 1,520 | 1,512 | 1,515 | -33 | -2.1% | 4,300 |
2018/08/17 | 1,533 | 1,548 | 1,533 | 1,548 | ±0 | ±0% | 300 |
2018/08/16 | 1,545 | 1,548 | 1,533 | 1,548 | +3 | +0.2% | 400 |
2018/08/15 | 1,544 | 1,549 | 1,544 | 1,545 | +1 | +0.1% | 400 |
2018/08/14 | 1,550 | 1,555 | 1,532 | 1,544 | -1 | -0.1% | 2,200 |
2018/08/13 | 1,549 | 1,550 | 1,545 | 1,545 | -4 | -0.3% | 1,300 |
2018/08/10 | 1,550 | 1,551 | 1,543 | 1,549 | -1 | -0.1% | 1,800 |
2018/08/09 | 1,550 | 1,550 | 1,546 | 1,550 | +1 | +0.1% | 1,000 |
2018/08/08 | 1,550 | 1,550 | 1,549 | 1,549 | ±0 | ±0% | 300 |
2018/08/07 | 1,545 | 1,550 | 1,545 | 1,549 | +4 | +0.3% | 600 |
2018/08/06 | 1,549 | 1,549 | 1,542 | 1,545 | -4 | -0.3% | 900 |
2018/08/03 | 1,540 | 1,549 | 1,535 | 1,549 | +9 | +0.6% | 800 |
2018/08/02 | 1,540 | 1,542 | 1,540 | 1,540 | -1 | -0.1% | 1,200 |
2018/08/01 | 1,553 | 1,559 | 1,541 | 1,541 | -12 | -0.8% | 1,600 |
2018/07/31 | 1,559 | 1,559 | 1,552 | 1,553 | -7 | -0.4% | 2,500 |
1451~
1500
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