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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 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 |
| 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 |
2001～
2050
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
