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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,577 | 1,580 | 1,559 | 1,560 | -17 | -1.1% | 3,700 |
| 2018/07/27 | 1,572 | 1,577 | 1,555 | 1,577 | +7 | +0.4% | 2,600 |
| 2018/07/26 | 1,567 | 1,571 | 1,555 | 1,570 | +5 | +0.3% | 1,500 |
| 2018/07/25 | 1,589 | 1,589 | 1,551 | 1,565 | -23 | -1.4% | 7,700 |
| 2018/07/24 | 1,569 | 1,588 | 1,569 | 1,588 | +21 | +1.3% | 1,000 |
| 2018/07/23 | 1,568 | 1,570 | 1,550 | 1,567 | -1 | -0.1% | 2,600 |
| 2018/07/20 | 1,568 | 1,568 | 1,554 | 1,568 | ±0 | ±0% | 2,000 |
| 2018/07/19 | 1,574 | 1,574 | 1,568 | 1,568 | -6 | -0.4% | 700 |
| 2018/07/18 | 1,575 | 1,575 | 1,570 | 1,574 | +4 | +0.3% | 500 |
| 2018/07/17 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 300 |
| 2018/07/13 | 1,588 | 1,588 | 1,571 | 1,571 | -12 | -0.8% | 500 |
| 2018/07/12 | 1,588 | 1,588 | 1,583 | 1,583 | -2 | -0.1% | 4,600 |
| 2018/07/11 | 1,585 | 1,588 | 1,576 | 1,585 | +1 | +0.1% | 5,700 |
| 2018/07/10 | 1,565 | 1,584 | 1,565 | 1,584 | +25 | +1.6% | 6,500 |
| 2018/07/09 | 1,556 | 1,567 | 1,552 | 1,559 | +3 | +0.2% | 2,800 |
| 2018/07/06 | 1,553 | 1,574 | 1,550 | 1,556 | +4 | +0.3% | 1,900 |
| 2018/07/05 | 1,560 | 1,560 | 1,550 | 1,552 | -2 | -0.1% | 2,900 |
| 2018/07/04 | 1,543 | 1,555 | 1,543 | 1,554 | +12 | +0.8% | 1,100 |
| 2018/07/03 | 1,569 | 1,569 | 1,542 | 1,542 | -13 | -0.8% | 2,400 |
| 2018/07/02 | 1,556 | 1,560 | 1,546 | 1,555 | -6 | -0.4% | 6,200 |
| 2018/06/29 | 1,563 | 1,563 | 1,561 | 1,561 | -17 | -1.1% | 1,000 |
| 2018/06/28 | 1,573 | 1,579 | 1,573 | 1,578 | +28 | +1.8% | 2,800 |
| 2018/06/27 | 1,551 | 1,555 | 1,550 | 1,550 | -1 | -0.1% | 1,600 |
| 2018/06/26 | 1,558 | 1,558 | 1,551 | 1,551 | -7 | -0.4% | 600 |
| 2018/06/25 | 1,545 | 1,568 | 1,545 | 1,558 | -9 | -0.6% | 5,800 |
| 2018/06/22 | 1,570 | 1,570 | 1,555 | 1,567 | -3 | -0.2% | 1,800 |
| 2018/06/21 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
| 2018/06/20 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
| 2018/06/19 | 1,570 | 1,570 | 1,570 | 1,570 | -2 | -0.1% | 600 |
| 2018/06/18 | 1,576 | 1,576 | 1,572 | 1,572 | -5 | -0.3% | 600 |
| 2018/06/15 | 1,570 | 1,577 | 1,570 | 1,577 | +24 | +1.5% | 900 |
| 2018/06/14 | 1,570 | 1,570 | 1,553 | 1,553 | -14 | -0.9% | 2,200 |
| 2018/06/13 | 1,589 | 1,589 | 1,553 | 1,567 | -12 | -0.8% | 1,200 |
| 2018/06/12 | 1,577 | 1,580 | 1,577 | 1,579 | ±0 | ±0% | 1,300 |
| 2018/06/11 | 1,576 | 1,584 | 1,576 | 1,579 | +3 | +0.2% | 1,500 |
| 2018/06/08 | 1,580 | 1,580 | 1,562 | 1,576 | -3 | -0.2% | 3,300 |
| 2018/06/07 | 1,576 | 1,579 | 1,576 | 1,579 | +9 | +0.6% | 800 |
| 2018/06/06 | 1,571 | 1,571 | 1,570 | 1,570 | +3 | +0.2% | 300 |
| 2018/06/05 | 1,566 | 1,567 | 1,566 | 1,567 | +5 | +0.3% | 300 |
| 2018/06/04 | 1,566 | 1,578 | 1,562 | 1,562 | +12 | +0.8% | 600 |
| 2018/06/01 | 1,551 | 1,551 | 1,550 | 1,550 | -2 | -0.1% | 700 |
| 2018/05/31 | 1,567 | 1,567 | 1,538 | 1,552 | +17 | +1.1% | 900 |
| 2018/05/30 | 1,563 | 1,563 | 1,535 | 1,535 | -28 | -1.8% | 2,400 |
| 2018/05/29 | 1,564 | 1,564 | 1,563 | 1,563 | ±0 | ±0% | 200 |
| 2018/05/28 | 1,572 | 1,572 | 1,563 | 1,563 | -16 | -1% | 300 |
| 2018/05/25 | 1,583 | 1,583 | 1,579 | 1,579 | +19 | +1.2% | 900 |
| 2018/05/24 | 1,553 | 1,560 | 1,553 | 1,560 | +8 | +0.5% | 400 |
| 2018/05/23 | 1,550 | 1,580 | 1,546 | 1,552 | -28 | -1.8% | 4,800 |
| 2018/05/22 | 1,590 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 1,300 |
| 2018/05/21 | 1,577 | 1,590 | 1,560 | 1,590 | +13 | +0.8% | 1,800 |
1501～
1550
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
