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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/18 | 1,572 | 1,577 | 1,572 | 1,577 | +3 | +0.2% | 1,100 |
| 2018/05/17 | 1,540 | 1,574 | 1,530 | 1,574 | -3 | -0.2% | 2,600 |
| 2018/05/16 | 1,553 | 1,577 | 1,552 | 1,577 | -12 | -0.8% | 600 |
| 2018/05/15 | 1,589 | 1,593 | 1,589 | 1,589 | ±0 | ±0% | 1,900 |
| 2018/05/14 | 1,581 | 1,590 | 1,580 | 1,589 | +9 | +0.6% | 1,600 |
| 2018/05/11 | 1,558 | 1,583 | 1,557 | 1,580 | +24 | +1.5% | 3,100 |
| 2018/05/10 | 1,545 | 1,556 | 1,544 | 1,556 | +16 | +1% | 4,600 |
| 2018/05/09 | 1,534 | 1,544 | 1,532 | 1,540 | -4 | -0.3% | 900 |
1551～
1600
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
