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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 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 |
| 2018/05/08 | 1,545 | 1,545 | 1,530 | 1,544 | ±0 | ±0% | 2,400 |
| 2018/05/07 | 1,535 | 1,545 | 1,530 | 1,544 | -1 | -0.1% | 1,800 |
| 2018/05/02 | 1,530 | 1,549 | 1,530 | 1,545 | +15 | +1% | 1,800 |
| 2018/05/01 | 1,550 | 1,550 | 1,529 | 1,530 | -21 | -1.4% | 1,700 |
| 2018/04/27 | 1,554 | 1,554 | 1,523 | 1,551 | +12 | +0.8% | 3,000 |
| 2018/04/26 | 1,512 | 1,540 | 1,509 | 1,539 | +15 | +1% | 3,600 |
| 2018/04/25 | 1,528 | 1,528 | 1,505 | 1,524 | +6 | +0.4% | 3,400 |
| 2018/04/24 | 1,517 | 1,519 | 1,510 | 1,518 | +1 | +0.1% | 1,100 |
| 2018/04/23 | 1,505 | 1,519 | 1,504 | 1,517 | +12 | +0.8% | 2,200 |
| 2018/04/20 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 900 |
| 2018/04/19 | 1,482 | 1,500 | 1,482 | 1,500 | +20 | +1.4% | 4,000 |
| 2018/04/18 | 1,494 | 1,494 | 1,480 | 1,480 | -14 | -0.9% | 400 |
| 2018/04/17 | 1,494 | 1,500 | 1,494 | 1,494 | ±0 | ±0% | 500 |
| 2018/04/16 | 1,499 | 1,500 | 1,479 | 1,494 | -5 | -0.3% | 3,200 |
| 2018/04/13 | 1,505 | 1,506 | 1,499 | 1,499 | -6 | -0.4% | 7,100 |
| 2018/04/12 | 1,515 | 1,518 | 1,505 | 1,505 | -1 | -0.1% | 3,800 |
| 2018/04/11 | 1,510 | 1,518 | 1,505 | 1,506 | -4 | -0.3% | 4,900 |
| 2018/04/10 | 1,510 | 1,518 | 1,510 | 1,510 | +2 | +0.1% | 1,400 |
| 2018/04/09 | 1,505 | 1,509 | 1,505 | 1,508 | +8 | +0.5% | 1,200 |
| 2018/04/06 | 1,500 | 1,505 | 1,500 | 1,500 | +5 | +0.3% | 1,100 |
| 2018/04/05 | 1,491 | 1,500 | 1,491 | 1,495 | +5 | +0.3% | 1,000 |
| 2018/04/04 | 1,490 | 1,494 | 1,490 | 1,490 | +9 | +0.6% | 2,000 |
| 2018/04/03 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 400 |
| 2018/04/02 | 1,481 | 1,493 | 1,481 | 1,481 | -17 | -1.1% | 900 |
| 2018/03/30 | 1,490 | 1,498 | 1,490 | 1,498 | +18 | +1.2% | 200 |
| 2018/03/29 | 1,488 | 1,499 | 1,480 | 1,480 | ±0 | ±0% | 800 |
| 2018/03/28 | 1,485 | 1,485 | 1,480 | 1,480 | -11 | -0.7% | 1,400 |
| 2018/03/27 | 1,480 | 1,491 | 1,480 | 1,491 | +15 | +1% | 700 |
| 2018/03/26 | 1,477 | 1,478 | 1,472 | 1,476 | -15 | -1% | 1,500 |
| 2018/03/23 | 1,510 | 1,510 | 1,491 | 1,491 | -19 | -1.3% | 2,000 |
| 2018/03/22 | 1,524 | 1,524 | 1,502 | 1,510 | -23 | -1.5% | 2,800 |
| 2018/03/20 | 1,533 | 1,533 | 1,533 | 1,533 | ±0 | ±0% | 100 |
| 2018/03/19 | 1,523 | 1,533 | 1,511 | 1,533 | -2 | -0.1% | 1,600 |
| 2018/03/16 | 1,523 | 1,539 | 1,512 | 1,535 | ±0 | ±0% | 2,500 |
| 2018/03/15 | 1,535 | 1,535 | 1,534 | 1,535 | -15 | -1% | 800 |
| 2018/03/14 | 1,553 | 1,553 | 1,550 | 1,550 | +10 | +0.6% | 1,200 |
| 2018/03/13 | 1,548 | 1,549 | 1,534 | 1,540 | +7 | +0.5% | 2,000 |
| 2018/03/12 | 1,549 | 1,558 | 1,525 | 1,533 | -16 | -1% | 2,900 |
| 2018/03/09 | 1,534 | 1,549 | 1,534 | 1,549 | +15 | +1% | 800 |
| 2018/03/08 | 1,545 | 1,545 | 1,534 | 1,534 | +2 | +0.1% | 200 |
| 2018/03/07 | 1,530 | 1,541 | 1,528 | 1,532 | +5 | +0.3% | 900 |
| 2018/03/06 | 1,541 | 1,541 | 1,527 | 1,527 | -13 | -0.8% | 1,300 |
1551～
1600
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
