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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 2016/05/06 | 1,263 | 1,289 | 1,262 | 1,269 | -24 | -1.9% | 7,100 |
| 2016/05/02 | 1,295 | 1,295 | 1,286 | 1,293 | -2 | -0.2% | 1,200 |
| 2016/04/28 | 1,300 | 1,300 | 1,295 | 1,295 | +2 | +0.2% | 900 |
| 2016/04/27 | 1,300 | 1,300 | 1,293 | 1,293 | +3 | +0.2% | 300 |
| 2016/04/26 | 1,290 | 1,290 | 1,290 | 1,290 | -7 | -0.5% | 800 |
| 2016/04/25 | 1,308 | 1,308 | 1,297 | 1,297 | +2 | +0.2% | 1,300 |
| 2016/04/22 | 1,290 | 1,295 | 1,290 | 1,295 | +5 | +0.4% | 200 |
| 2016/04/21 | 1,299 | 1,299 | 1,290 | 1,290 | -9 | -0.7% | 1,500 |
2051～
2100
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
