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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 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 |
1951～
2000
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46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 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
