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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,269 | 1,269 | 1,200 | 1,244 | -2 | -0.2% | 9,300 |
| 2016/12/12 | 1,231 | 1,252 | 1,231 | 1,246 | -6 | -0.5% | 3,100 |
| 2016/12/09 | 1,246 | 1,254 | 1,243 | 1,252 | +9 | +0.7% | 3,400 |
| 2016/12/08 | 1,239 | 1,246 | 1,239 | 1,243 | +5 | +0.4% | 2,400 |
| 2016/12/07 | 1,228 | 1,239 | 1,227 | 1,238 | +14 | +1.1% | 1,400 |
| 2016/12/06 | 1,221 | 1,228 | 1,221 | 1,224 | +5 | +0.4% | 1,000 |
| 2016/12/05 | 1,216 | 1,220 | 1,216 | 1,219 | +1 | +0.1% | 2,000 |
| 2016/12/02 | 1,218 | 1,226 | 1,218 | 1,218 | +1 | +0.1% | 900 |
| 2016/12/01 | 1,217 | 1,225 | 1,217 | 1,217 | ±0 | ±0% | 900 |
| 2016/11/30 | 1,226 | 1,226 | 1,217 | 1,217 | ±0 | ±0% | 400 |
| 2016/11/29 | 1,216 | 1,229 | 1,216 | 1,217 | +2 | +0.2% | 1,000 |
| 2016/11/28 | 1,215 | 1,232 | 1,214 | 1,215 | +3 | +0.2% | 800 |
| 2016/11/25 | 1,250 | 1,250 | 1,188 | 1,212 | -31 | -2.5% | 8,400 |
| 2016/11/24 | 1,240 | 1,247 | 1,240 | 1,243 | +3 | +0.2% | 1,500 |
| 2016/11/22 | 1,240 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 2,300 |
| 2016/11/21 | 1,240 | 1,250 | 1,240 | 1,240 | +6 | +0.5% | 1,700 |
| 2016/11/18 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 300 |
| 2016/11/17 | 1,235 | 1,235 | 1,234 | 1,234 | -2 | -0.2% | 400 |
| 2016/11/16 | 1,236 | 1,241 | 1,236 | 1,236 | ±0 | ±0% | 600 |
| 2016/11/15 | 1,235 | 1,236 | 1,235 | 1,236 | ±0 | ±0% | 400 |
| 2016/11/14 | 1,250 | 1,250 | 1,236 | 1,236 | -14 | -1.1% | 1,700 |
| 2016/11/11 | 1,247 | 1,255 | 1,246 | 1,250 | +3 | +0.2% | 1,700 |
| 2016/11/10 | 1,240 | 1,259 | 1,240 | 1,247 | +11 | +0.9% | 1,900 |
| 2016/11/09 | 1,240 | 1,264 | 1,235 | 1,236 | -4 | -0.3% | 1,600 |
| 2016/11/08 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 600 |
| 2016/11/07 | 1,245 | 1,245 | 1,240 | 1,240 | -9 | -0.7% | 900 |
| 2016/11/04 | 1,251 | 1,251 | 1,249 | 1,249 | -5 | -0.4% | 900 |
| 2016/11/02 | 1,254 | 1,254 | 1,254 | 1,254 | -10 | -0.8% | 500 |
| 2016/11/01 | 1,265 | 1,265 | 1,251 | 1,264 | -1 | -0.1% | 1,700 |
| 2016/10/31 | 1,265 | 1,265 | 1,261 | 1,265 | ±0 | ±0% | 1,200 |
| 2016/10/28 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 200 |
| 2016/10/27 | 1,261 | 1,271 | 1,261 | 1,265 | +4 | +0.3% | 400 |
| 2016/10/26 | 1,268 | 1,268 | 1,261 | 1,261 | -9 | -0.7% | 200 |
| 2016/10/25 | 1,270 | 1,271 | 1,270 | 1,270 | +10 | +0.8% | 2,200 |
| 2016/10/24 | 1,268 | 1,268 | 1,256 | 1,260 | +4 | +0.3% | 1,900 |
| 2016/10/21 | 1,256 | 1,256 | 1,256 | 1,256 | -5 | -0.4% | 600 |
| 2016/10/20 | 1,257 | 1,261 | 1,257 | 1,261 | +4 | +0.3% | 500 |
| 2016/10/19 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 100 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 1,261 | 1,265 | 1,261 | 1,265 | +4 | +0.3% | 400 |
| 2016/10/14 | 1,265 | 1,265 | 1,261 | 1,261 | -3 | -0.2% | 300 |
| 2016/10/13 | 1,279 | 1,279 | 1,264 | 1,264 | -6 | -0.5% | 1,400 |
| 2016/10/12 | 1,257 | 1,272 | 1,257 | 1,270 | +10 | +0.8% | 1,600 |
| 2016/10/11 | 1,273 | 1,275 | 1,255 | 1,260 | -10 | -0.8% | 4,500 |
| 2016/10/07 | 1,265 | 1,270 | 1,260 | 1,270 | +5 | +0.4% | 1,000 |
| 2016/10/06 | 1,267 | 1,267 | 1,265 | 1,265 | -5 | -0.4% | 400 |
| 2016/10/05 | 1,270 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 400 |
| 2016/10/04 | 1,270 | 1,270 | 1,251 | 1,270 | +19 | +1.5% | 2,700 |
| 2016/10/03 | 1,262 | 1,262 | 1,251 | 1,251 | -11 | -0.9% | 700 |
| 2016/09/30 | 1,268 | 1,268 | 1,262 | 1,262 | -7 | -0.6% | 700 |
1901～
1950
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
