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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 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 |
1501～
1550
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
