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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,250 | 1,266 | 1,250 | 1,266 | -13 | -1% | 1,200 |
| 2017/02/14 | 1,279 | 1,279 | 1,278 | 1,279 | +19 | +1.5% | 1,300 |
| 2017/02/13 | 1,258 | 1,260 | 1,258 | 1,260 | +1 | +0.1% | 2,400 |
| 2017/02/10 | 1,250 | 1,259 | 1,248 | 1,259 | +9 | +0.7% | 2,300 |
| 2017/02/09 | 1,246 | 1,250 | 1,246 | 1,250 | +2 | +0.2% | 1,400 |
| 2017/02/08 | 1,239 | 1,248 | 1,238 | 1,248 | +13 | +1.1% | 800 |
| 2017/02/07 | 1,249 | 1,250 | 1,232 | 1,235 | -14 | -1.1% | 2,800 |
| 2017/02/06 | 1,249 | 1,252 | 1,249 | 1,249 | +1 | +0.1% | 2,000 |
| 2017/02/03 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 500 |
| 2017/02/02 | 1,247 | 1,250 | 1,246 | 1,248 | +2 | +0.2% | 1,200 |
| 2017/02/01 | 1,246 | 1,250 | 1,246 | 1,246 | ±0 | ±0% | 800 |
| 2017/01/31 | 1,250 | 1,253 | 1,246 | 1,246 | +6 | +0.5% | 2,200 |
| 2017/01/30 | 1,236 | 1,248 | 1,236 | 1,240 | -8 | -0.6% | 1,500 |
| 2017/01/27 | 1,243 | 1,248 | 1,243 | 1,248 | +5 | +0.4% | 500 |
| 2017/01/26 | 1,237 | 1,250 | 1,237 | 1,243 | +7 | +0.6% | 1,200 |
| 2017/01/25 | 1,268 | 1,268 | 1,236 | 1,236 | -32 | -2.5% | 4,200 |
| 2017/01/24 | 1,272 | 1,272 | 1,268 | 1,268 | -4 | -0.3% | 1,300 |
| 2017/01/23 | 1,277 | 1,277 | 1,272 | 1,272 | -1 | -0.1% | 500 |
| 2017/01/20 | 1,275 | 1,275 | 1,273 | 1,273 | -5 | -0.4% | 400 |
| 2017/01/19 | 1,276 | 1,278 | 1,275 | 1,278 | +3 | +0.2% | 300 |
| 2017/01/18 | 1,275 | 1,275 | 1,275 | 1,275 | -10 | -0.8% | 100 |
| 2017/01/17 | 1,275 | 1,285 | 1,275 | 1,285 | -1 | -0.1% | 1,000 |
| 2017/01/16 | 1,283 | 1,288 | 1,283 | 1,286 | +3 | +0.2% | 900 |
| 2017/01/13 | 1,280 | 1,283 | 1,278 | 1,283 | ±0 | ±0% | 1,700 |
| 2017/01/12 | 1,300 | 1,300 | 1,283 | 1,283 | -7 | -0.5% | 1,600 |
| 2017/01/11 | 1,300 | 1,300 | 1,284 | 1,290 | +5 | +0.4% | 2,200 |
| 2017/01/10 | 1,282 | 1,293 | 1,282 | 1,285 | +3 | +0.2% | 2,600 |
| 2017/01/06 | 1,271 | 1,284 | 1,271 | 1,282 | +11 | +0.9% | 2,800 |
| 2017/01/05 | 1,260 | 1,275 | 1,260 | 1,271 | +27 | +2.2% | 4,100 |
| 2017/01/04 | 1,259 | 1,259 | 1,235 | 1,244 | +15 | +1.2% | 2,300 |
| 2016/12/30 | 1,229 | 1,229 | 1,223 | 1,229 | ±0 | ±0% | 600 |
| 2016/12/29 | 1,229 | 1,230 | 1,228 | 1,229 | -1 | -0.1% | 600 |
| 2016/12/28 | 1,210 | 1,249 | 1,210 | 1,230 | +20 | +1.7% | 2,500 |
| 2016/12/27 | 1,211 | 1,212 | 1,210 | 1,210 | -1 | -0.1% | 2,900 |
| 2016/12/26 | 1,215 | 1,223 | 1,210 | 1,211 | -3 | -0.2% | 4,600 |
| 2016/12/22 | 1,216 | 1,218 | 1,214 | 1,214 | -6 | -0.5% | 4,200 |
| 2016/12/21 | 1,223 | 1,227 | 1,220 | 1,220 | -5 | -0.4% | 4,100 |
| 2016/12/20 | 1,230 | 1,231 | 1,223 | 1,225 | +2 | +0.2% | 1,200 |
| 2016/12/19 | 1,225 | 1,229 | 1,223 | 1,223 | -1 | -0.1% | 1,400 |
| 2016/12/16 | 1,237 | 1,237 | 1,224 | 1,224 | -7 | -0.6% | 5,200 |
| 2016/12/15 | 1,224 | 1,233 | 1,224 | 1,231 | -3 | -0.2% | 300 |
| 2016/12/14 | 1,245 | 1,254 | 1,234 | 1,234 | -10 | -0.8% | 1,900 |
| 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 |
2001～
2050
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
