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 |
1601～
1650
件表示中 / 3686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 | 201,200円 | +2.9% | -33.0% | 0.00% | 31.60倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 扶桑電通 | 172,000円 | -5.9% | -32.0% | 3.66% | 11.08倍 | 0.80倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 富士興 | 134,300円 | +14.7% | -15.4% | 6.40% | 15.81倍 | 0.95倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 大木ヘルケア | 80,100円 | +4.0% | +1.3% | 3.12% | 4.75倍 | 0.37倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ハリマ共和 | 204,700円 | +1.5% | +2.4% | 2.44% | 7.60倍 | 0.45倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
