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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,273 | 1,273 | 1,273 | 1,273 | -10 | -0.8% | 400 |
| 2016/07/14 | 1,283 | 1,283 | 1,283 | 1,283 | +13 | +1% | 300 |
| 2016/07/13 | 1,320 | 1,320 | 1,270 | 1,270 | -44 | -3.3% | 7,700 |
| 2016/07/12 | 1,320 | 1,324 | 1,309 | 1,314 | -6 | -0.5% | 6,300 |
| 2016/07/11 | 1,315 | 1,320 | 1,303 | 1,320 | ±0 | ±0% | 7,900 |
| 2016/07/08 | 1,314 | 1,324 | 1,314 | 1,320 | +15 | +1.1% | 3,000 |
| 2016/07/07 | 1,307 | 1,315 | 1,305 | 1,305 | -2 | -0.2% | 2,300 |
| 2016/07/06 | 1,316 | 1,316 | 1,307 | 1,307 | -11 | -0.8% | 2,600 |
| 2016/07/05 | 1,317 | 1,318 | 1,311 | 1,318 | +1 | +0.1% | 1,200 |
| 2016/07/04 | 1,317 | 1,317 | 1,317 | 1,317 | - | - | 400 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,304 | 1,325 | 1,304 | 1,320 | +33 | +2.6% | 3,300 |
| 2016/06/29 | 1,302 | 1,305 | 1,250 | 1,287 | +58 | +4.7% | 6,800 |
| 2016/06/28 | 1,220 | 1,229 | 1,220 | 1,229 | +22 | +1.8% | 400 |
| 2016/06/27 | 1,212 | 1,229 | 1,200 | 1,207 | -10 | -0.8% | 3,100 |
| 2016/06/24 | 1,255 | 1,259 | 1,200 | 1,217 | -8 | -0.7% | 7,500 |
| 2016/06/23 | 1,218 | 1,225 | 1,218 | 1,225 | +15 | +1.2% | 1,000 |
| 2016/06/22 | 1,245 | 1,245 | 1,210 | 1,210 | ±0 | ±0% | 3,400 |
| 2016/06/21 | 1,243 | 1,270 | 1,210 | 1,210 | -40 | -3.2% | 4,100 |
| 2016/06/20 | 1,250 | 1,250 | 1,250 | 1,250 | +7 | +0.6% | 1,000 |
| 2016/06/17 | 1,240 | 1,243 | 1,240 | 1,243 | ±0 | ±0% | 200 |
| 2016/06/16 | 1,261 | 1,261 | 1,241 | 1,243 | -18 | -1.4% | 1,500 |
| 2016/06/15 | 1,279 | 1,280 | 1,261 | 1,261 | -2 | -0.2% | 1,300 |
| 2016/06/14 | 1,297 | 1,297 | 1,261 | 1,263 | -24 | -1.9% | 4,300 |
| 2016/06/13 | 1,296 | 1,298 | 1,287 | 1,287 | -9 | -0.7% | 2,200 |
| 2016/06/10 | 1,293 | 1,296 | 1,292 | 1,296 | +1 | +0.1% | 2,000 |
| 2016/06/09 | 1,293 | 1,295 | 1,288 | 1,295 | +2 | +0.2% | 1,100 |
| 2016/06/08 | 1,291 | 1,295 | 1,290 | 1,293 | ±0 | ±0% | 1,300 |
| 2016/06/07 | 1,290 | 1,295 | 1,290 | 1,293 | +4 | +0.3% | 600 |
| 2016/06/06 | 1,290 | 1,293 | 1,289 | 1,289 | -1 | -0.1% | 800 |
| 2016/06/03 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 300 |
| 2016/06/02 | 1,294 | 1,294 | 1,291 | 1,291 | -3 | -0.2% | 1,800 |
| 2016/06/01 | 1,295 | 1,295 | 1,294 | 1,294 | -3 | -0.2% | 2,000 |
| 2016/05/31 | 1,302 | 1,302 | 1,297 | 1,297 | ±0 | ±0% | 600 |
| 2016/05/30 | 1,293 | 1,302 | 1,293 | 1,297 | +1 | +0.1% | 1,600 |
| 2016/05/27 | 1,297 | 1,301 | 1,296 | 1,296 | -7 | -0.5% | 900 |
| 2016/05/26 | 1,299 | 1,303 | 1,292 | 1,303 | +1 | +0.1% | 1,900 |
| 2016/05/25 | 1,304 | 1,304 | 1,296 | 1,302 | +7 | +0.5% | 1,600 |
| 2016/05/24 | 1,298 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 1,300 |
| 2016/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 400 |
| 2016/05/20 | 1,299 | 1,299 | 1,290 | 1,299 | +9 | +0.7% | 300 |
| 2016/05/19 | 1,296 | 1,304 | 1,286 | 1,290 | -14 | -1.1% | 1,200 |
| 2016/05/18 | 1,300 | 1,304 | 1,287 | 1,304 | +4 | +0.3% | 500 |
| 2016/05/17 | 1,300 | 1,304 | 1,295 | 1,300 | ±0 | ±0% | 600 |
| 2016/05/16 | 1,292 | 1,308 | 1,282 | 1,300 | +5 | +0.4% | 1,300 |
| 2016/05/13 | 1,327 | 1,327 | 1,295 | 1,295 | -32 | -2.4% | 1,500 |
| 2016/05/12 | 1,327 | 1,327 | 1,326 | 1,327 | +9 | +0.7% | 1,600 |
| 2016/05/11 | 1,320 | 1,330 | 1,311 | 1,318 | +1 | +0.1% | 3,000 |
| 2016/05/10 | 1,317 | 1,317 | 1,306 | 1,317 | +14 | +1.1% | 3,300 |
| 2016/05/09 | 1,300 | 1,315 | 1,291 | 1,303 | +34 | +2.7% | 4,900 |
2001～
2050
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
