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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,540 | 1,540 | 1,518 | 1,540 | ±0 | ±0% | 1,400 |
2018/03/02 | 1,552 | 1,552 | 1,526 | 1,540 | -1 | -0.1% | 1,100 |
2018/03/01 | 1,538 | 1,542 | 1,538 | 1,541 | -9 | -0.6% | 300 |
2018/02/28 | 1,554 | 1,554 | 1,550 | 1,550 | ±0 | ±0% | 3,300 |
2018/02/27 | 1,550 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 2,100 |
2018/02/26 | 1,550 | 1,555 | 1,550 | 1,550 | -1 | -0.1% | 2,500 |
2018/02/23 | 1,564 | 1,564 | 1,550 | 1,551 | +1 | +0.1% | 1,700 |
2018/02/22 | 1,551 | 1,551 | 1,550 | 1,550 | ±0 | ±0% | 1,900 |
2018/02/21 | 1,550 | 1,555 | 1,550 | 1,550 | +6 | +0.4% | 2,100 |
2018/02/20 | 1,575 | 1,575 | 1,543 | 1,544 | ±0 | ±0% | 2,000 |
2018/02/19 | 1,545 | 1,545 | 1,530 | 1,544 | -1 | -0.1% | 1,300 |
2018/02/16 | 1,550 | 1,550 | 1,535 | 1,545 | +5 | +0.3% | 3,300 |
2018/02/15 | 1,549 | 1,549 | 1,540 | 1,540 | +8 | +0.5% | 2,300 |
2018/02/14 | 1,547 | 1,550 | 1,510 | 1,532 | +24 | +1.6% | 4,400 |
2018/02/13 | 1,514 | 1,516 | 1,508 | 1,508 | -8 | -0.5% | 3,000 |
2018/02/09 | 1,501 | 1,527 | 1,500 | 1,516 | -4 | -0.3% | 9,000 |
2018/02/08 | 1,524 | 1,526 | 1,512 | 1,520 | +5 | +0.3% | 2,600 |
2018/02/07 | 1,516 | 1,516 | 1,501 | 1,515 | +7 | +0.5% | 1,600 |
2018/02/06 | 1,500 | 1,515 | 1,482 | 1,508 | -4 | -0.3% | 16,000 |
2018/02/05 | 1,499 | 1,520 | 1,491 | 1,512 | +14 | +0.9% | 6,400 |
2018/02/02 | 1,498 | 1,498 | 1,485 | 1,498 | -1 | -0.1% | 600 |
2018/02/01 | 1,504 | 1,505 | 1,485 | 1,499 | -5 | -0.3% | 3,100 |
2018/01/31 | 1,500 | 1,505 | 1,484 | 1,504 | -3 | -0.2% | 3,800 |
2018/01/30 | 1,507 | 1,507 | 1,495 | 1,507 | -2 | -0.1% | 1,500 |
2018/01/29 | 1,510 | 1,510 | 1,509 | 1,509 | -1 | -0.1% | 700 |
2018/01/26 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 1,200 |
2018/01/25 | 1,524 | 1,524 | 1,487 | 1,500 | +6 | +0.4% | 2,500 |
2018/01/24 | 1,486 | 1,500 | 1,481 | 1,494 | -6 | -0.4% | 4,400 |
2018/01/23 | 1,491 | 1,500 | 1,491 | 1,500 | +2 | +0.1% | 3,700 |
2018/01/22 | 1,499 | 1,499 | 1,481 | 1,498 | -2 | -0.1% | 2,000 |
2018/01/19 | 1,500 | 1,501 | 1,499 | 1,500 | ±0 | ±0% | 2,900 |
2018/01/18 | 1,479 | 1,500 | 1,479 | 1,500 | +23 | +1.6% | 2,100 |
2018/01/17 | 1,484 | 1,498 | 1,470 | 1,477 | -44 | -2.9% | 18,600 |
2018/01/16 | 1,513 | 1,549 | 1,513 | 1,521 | -32 | -2.1% | 3,600 |
2018/01/15 | 1,588 | 1,588 | 1,551 | 1,553 | +5 | +0.3% | 3,800 |
2018/01/12 | 1,520 | 1,548 | 1,515 | 1,548 | +46 | +3.1% | 8,800 |
2018/01/11 | 1,499 | 1,512 | 1,492 | 1,502 | +13 | +0.9% | 7,800 |
2018/01/10 | 1,494 | 1,495 | 1,481 | 1,489 | +17 | +1.2% | 4,200 |
2018/01/09 | 1,470 | 1,479 | 1,467 | 1,472 | +2 | +0.1% | 2,300 |
2018/01/05 | 1,449 | 1,470 | 1,443 | 1,470 | +21 | +1.4% | 3,300 |
2018/01/04 | 1,450 | 1,455 | 1,444 | 1,449 | +8 | +0.6% | 4,400 |
2017/12/29 | 1,435 | 1,442 | 1,435 | 1,441 | +7 | +0.5% | 1,700 |
2017/12/28 | 1,421 | 1,434 | 1,414 | 1,434 | +10 | +0.7% | 1,800 |
2017/12/27 | 1,419 | 1,424 | 1,414 | 1,424 | -4 | -0.3% | 1,400 |
2017/12/26 | 1,429 | 1,429 | 1,410 | 1,428 | +11 | +0.8% | 2,300 |
2017/12/25 | 1,430 | 1,433 | 1,411 | 1,417 | -13 | -0.9% | 3,200 |
2017/12/22 | 1,423 | 1,430 | 1,410 | 1,430 | +7 | +0.5% | 4,700 |
2017/12/21 | 1,420 | 1,423 | 1,400 | 1,423 | +5 | +0.4% | 4,000 |
2017/12/20 | 1,411 | 1,421 | 1,400 | 1,418 | -2 | -0.1% | 4,800 |
2017/12/19 | 1,405 | 1,420 | 1,404 | 1,420 | -1 | -0.1% | 1,900 |
1601~
1650
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