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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,339 | 1,350 | 1,339 | 1,349 | +9 | +0.7% | 9,000 |
| 2017/07/10 | 1,322 | 1,342 | 1,316 | 1,340 | +30 | +2.3% | 12,200 |
| 2017/07/07 | 1,318 | 1,318 | 1,310 | 1,310 | +1 | +0.1% | 2,700 |
| 2017/07/06 | 1,309 | 1,315 | 1,301 | 1,309 | ±0 | ±0% | 3,600 |
| 2017/07/05 | 1,302 | 1,309 | 1,302 | 1,309 | -1 | -0.1% | 2,400 |
| 2017/07/04 | 1,307 | 1,313 | 1,300 | 1,310 | +2 | +0.2% | 5,000 |
| 2017/07/03 | 1,301 | 1,310 | 1,298 | 1,308 | -2 | -0.2% | 5,700 |
| 2017/06/30 | 1,308 | 1,310 | 1,308 | 1,310 | +9 | +0.7% | 600 |
| 2017/06/29 | 1,310 | 1,310 | 1,297 | 1,301 | -9 | -0.7% | 1,800 |
| 2017/06/28 | 1,309 | 1,310 | 1,305 | 1,310 | +6 | +0.5% | 4,500 |
| 2017/06/27 | 1,300 | 1,304 | 1,300 | 1,304 | +4 | +0.3% | 1,900 |
| 2017/06/26 | 1,306 | 1,306 | 1,300 | 1,300 | ±0 | ±0% | 2,700 |
| 2017/06/23 | 1,304 | 1,305 | 1,300 | 1,300 | +3 | +0.2% | 2,700 |
| 2017/06/22 | 1,297 | 1,299 | 1,295 | 1,297 | ±0 | ±0% | 1,700 |
| 2017/06/21 | 1,292 | 1,297 | 1,292 | 1,297 | +5 | +0.4% | 1,300 |
| 2017/06/20 | 1,294 | 1,294 | 1,292 | 1,292 | -2 | -0.2% | 800 |
| 2017/06/19 | 1,290 | 1,294 | 1,288 | 1,294 | +4 | +0.3% | 1,100 |
| 2017/06/16 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 200 |
| 2017/06/15 | 1,281 | 1,290 | 1,281 | 1,290 | ±0 | ±0% | 700 |
| 2017/06/14 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,400 |
| 2017/06/13 | 1,289 | 1,293 | 1,288 | 1,290 | +4 | +0.3% | 1,900 |
| 2017/06/12 | 1,279 | 1,286 | 1,279 | 1,286 | +13 | +1% | 1,600 |
| 2017/06/09 | 1,274 | 1,275 | 1,270 | 1,273 | +1 | +0.1% | 2,500 |
| 2017/06/08 | 1,289 | 1,289 | 1,272 | 1,272 | -13 | -1% | 2,900 |
| 2017/06/07 | 1,285 | 1,285 | 1,281 | 1,285 | +5 | +0.4% | 1,800 |
| 2017/06/06 | 1,290 | 1,290 | 1,280 | 1,280 | +5 | +0.4% | 1,200 |
| 2017/06/05 | 1,295 | 1,299 | 1,265 | 1,275 | -13 | -1% | 6,700 |
| 2017/06/02 | 1,288 | 1,288 | 1,285 | 1,288 | +2 | +0.2% | 1,100 |
| 2017/06/01 | 1,284 | 1,288 | 1,280 | 1,286 | +13 | +1% | 1,400 |
| 2017/05/31 | 1,275 | 1,276 | 1,273 | 1,273 | -2 | -0.2% | 1,400 |
| 2017/05/30 | 1,275 | 1,276 | 1,273 | 1,275 | -11 | -0.9% | 2,300 |
| 2017/05/29 | 1,276 | 1,286 | 1,275 | 1,286 | +9 | +0.7% | 1,500 |
| 2017/05/26 | 1,288 | 1,288 | 1,277 | 1,277 | ±0 | ±0% | 1,700 |
| 2017/05/25 | 1,288 | 1,288 | 1,277 | 1,277 | -10 | -0.8% | 3,500 |
| 2017/05/24 | 1,287 | 1,287 | 1,287 | 1,287 | +7 | +0.5% | 200 |
| 2017/05/23 | 1,281 | 1,282 | 1,276 | 1,280 | -1 | -0.1% | 2,800 |
| 2017/05/22 | 1,281 | 1,281 | 1,280 | 1,281 | +2 | +0.2% | 1,600 |
| 2017/05/19 | 1,285 | 1,290 | 1,279 | 1,279 | -12 | -0.9% | 3,800 |
| 2017/05/18 | 1,281 | 1,295 | 1,281 | 1,291 | -4 | -0.3% | 1,600 |
| 2017/05/17 | 1,293 | 1,295 | 1,289 | 1,295 | +2 | +0.2% | 1,800 |
| 2017/05/16 | 1,300 | 1,300 | 1,293 | 1,293 | -7 | -0.5% | 11,100 |
| 2017/05/15 | 1,299 | 1,300 | 1,295 | 1,300 | +1 | +0.1% | 1,800 |
| 2017/05/12 | 1,299 | 1,299 | 1,295 | 1,299 | -1 | -0.1% | 1,800 |
| 2017/05/11 | 1,299 | 1,300 | 1,292 | 1,300 | +6 | +0.5% | 2,600 |
| 2017/05/10 | 1,293 | 1,300 | 1,290 | 1,294 | +1 | +0.1% | 1,800 |
| 2017/05/09 | 1,296 | 1,300 | 1,293 | 1,293 | -2 | -0.2% | 1,700 |
| 2017/05/08 | 1,301 | 1,301 | 1,294 | 1,295 | -6 | -0.5% | 3,900 |
| 2017/05/02 | 1,300 | 1,301 | 1,298 | 1,301 | ±0 | ±0% | 2,600 |
| 2017/05/01 | 1,300 | 1,301 | 1,300 | 1,301 | +13 | +1% | 700 |
| 2017/04/28 | 1,299 | 1,299 | 1,288 | 1,288 | -11 | -0.8% | 1,200 |
1901～
1950
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
