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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,271 | 1,277 | 1,268 | 1,269 | -2 | -0.2% | 800 |
| 2016/09/28 | 1,268 | 1,279 | 1,268 | 1,271 | -53 | -4% | 3,800 |
| 2016/09/27 | 1,324 | 1,324 | 1,315 | 1,324 | +6 | +0.5% | 2,800 |
| 2016/09/26 | 1,327 | 1,328 | 1,317 | 1,318 | -1 | -0.1% | 2,600 |
| 2016/09/23 | 1,318 | 1,319 | 1,317 | 1,319 | +1 | +0.1% | 3,600 |
| 2016/09/21 | 1,318 | 1,318 | 1,317 | 1,318 | ±0 | ±0% | 900 |
| 2016/09/20 | 1,310 | 1,318 | 1,303 | 1,318 | -1 | -0.1% | 2,700 |
| 2016/09/16 | 1,320 | 1,320 | 1,316 | 1,319 | +1 | +0.1% | 900 |
| 2016/09/15 | 1,328 | 1,328 | 1,316 | 1,318 | -11 | -0.8% | 400 |
| 2016/09/14 | 1,329 | 1,329 | 1,320 | 1,329 | ±0 | ±0% | 1,600 |
| 2016/09/13 | 1,322 | 1,329 | 1,319 | 1,329 | +12 | +0.9% | 1,700 |
| 2016/09/12 | 1,313 | 1,318 | 1,310 | 1,317 | +7 | +0.5% | 5,400 |
| 2016/09/09 | 1,309 | 1,310 | 1,309 | 1,310 | +1 | +0.1% | 1,100 |
| 2016/09/08 | 1,309 | 1,309 | 1,305 | 1,309 | +1 | +0.1% | 1,400 |
| 2016/09/07 | 1,293 | 1,310 | 1,293 | 1,308 | +9 | +0.7% | 1,200 |
| 2016/09/06 | 1,293 | 1,299 | 1,293 | 1,299 | +18 | +1.4% | 500 |
| 2016/09/05 | 1,296 | 1,330 | 1,281 | 1,281 | -19 | -1.5% | 4,500 |
| 2016/09/02 | 1,299 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 1,200 |
| 2016/09/01 | 1,255 | 1,304 | 1,255 | 1,300 | +45 | +3.6% | 4,000 |
| 2016/08/31 | 1,305 | 1,305 | 1,250 | 1,255 | -51 | -3.9% | 3,400 |
| 2016/08/30 | 1,307 | 1,307 | 1,305 | 1,306 | -10 | -0.8% | 1,000 |
| 2016/08/29 | 1,317 | 1,322 | 1,316 | 1,316 | ±0 | ±0% | 1,400 |
| 2016/08/26 | 1,320 | 1,320 | 1,316 | 1,316 | -19 | -1.4% | 200 |
| 2016/08/25 | 1,340 | 1,340 | 1,335 | 1,335 | +13 | +1% | 1,100 |
| 2016/08/24 | 1,319 | 1,330 | 1,319 | 1,322 | +3 | +0.2% | 500 |
| 2016/08/23 | 1,310 | 1,319 | 1,310 | 1,319 | +9 | +0.7% | 400 |
| 2016/08/22 | 1,302 | 1,310 | 1,302 | 1,310 | -9 | -0.7% | 400 |
| 2016/08/19 | 1,302 | 1,319 | 1,302 | 1,319 | +8 | +0.6% | 300 |
| 2016/08/18 | 1,325 | 1,330 | 1,311 | 1,311 | -38 | -2.8% | 500 |
| 2016/08/17 | 1,336 | 1,350 | 1,328 | 1,349 | - | - | 900 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 1,344 | 1,345 | 1,326 | 1,336 | ±0 | ±0% | 1,500 |
| 2016/08/12 | 1,340 | 1,340 | 1,328 | 1,336 | -3 | -0.2% | 1,800 |
| 2016/08/10 | 1,337 | 1,340 | 1,337 | 1,339 | +9 | +0.7% | 1,800 |
| 2016/08/09 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 1,100 |
| 2016/08/08 | 1,325 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 1,400 |
| 2016/08/05 | 1,338 | 1,338 | 1,325 | 1,325 | -13 | -1% | 700 |
| 2016/08/04 | 1,330 | 1,338 | 1,330 | 1,338 | +8 | +0.6% | 600 |
| 2016/08/03 | 1,310 | 1,340 | 1,310 | 1,330 | -10 | -0.7% | 600 |
| 2016/08/02 | 1,334 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,300 |
| 2016/08/01 | 1,330 | 1,330 | 1,325 | 1,330 | ±0 | ±0% | 400 |
| 2016/07/29 | 1,340 | 1,340 | 1,330 | 1,330 | - | - | 200 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 1,400 |
| 2016/07/26 | 1,330 | 1,330 | 1,310 | 1,320 | -30 | -2.2% | 500 |
| 2016/07/25 | 1,360 | 1,360 | 1,350 | 1,350 | +33 | +2.5% | 5,000 |
| 2016/07/22 | 1,305 | 1,317 | 1,305 | 1,317 | +16 | +1.2% | 1,200 |
| 2016/07/21 | 1,300 | 1,310 | 1,281 | 1,301 | +1 | +0.1% | 2,100 |
| 2016/07/20 | 1,289 | 1,300 | 1,289 | 1,300 | +23 | +1.8% | 1,900 |
| 2016/07/19 | 1,273 | 1,298 | 1,273 | 1,277 | +4 | +0.3% | 800 |
1951～
2000
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
