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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,300 | 1,300 | 1,292 | 1,299 | +11 | +0.9% | 800 |
| 2016/04/19 | 1,300 | 1,300 | 1,288 | 1,288 | -1 | -0.1% | 300 |
| 2016/04/18 | 1,299 | 1,300 | 1,289 | 1,289 | -5 | -0.4% | 500 |
| 2016/04/15 | 1,281 | 1,294 | 1,281 | 1,294 | ±0 | ±0% | 300 |
| 2016/04/14 | 1,300 | 1,300 | 1,278 | 1,294 | +3 | +0.2% | 2,000 |
| 2016/04/13 | 1,300 | 1,322 | 1,291 | 1,291 | +7 | +0.5% | 2,100 |
| 2016/04/12 | 1,302 | 1,317 | 1,281 | 1,284 | -13 | -1% | 2,300 |
| 2016/04/11 | 1,299 | 1,306 | 1,297 | 1,297 | -6 | -0.5% | 2,300 |
| 2016/04/08 | 1,298 | 1,304 | 1,298 | 1,303 | +13 | +1% | 700 |
| 2016/04/07 | 1,280 | 1,297 | 1,280 | 1,290 | +10 | +0.8% | 3,700 |
| 2016/04/06 | 1,298 | 1,298 | 1,275 | 1,280 | +8 | +0.6% | 800 |
| 2016/04/05 | 1,283 | 1,291 | 1,250 | 1,272 | -20 | -1.5% | 2,600 |
| 2016/04/04 | 1,296 | 1,296 | 1,292 | 1,292 | -5 | -0.4% | 1,400 |
| 2016/04/01 | 1,300 | 1,316 | 1,290 | 1,297 | ±0 | ±0% | 5,500 |
| 2016/03/31 | 1,299 | 1,316 | 1,297 | 1,297 | +18 | +1.4% | 3,800 |
| 2016/03/30 | 1,248 | 1,281 | 1,248 | 1,279 | +33 | +2.6% | 4,500 |
| 2016/03/29 | 1,223 | 1,247 | 1,221 | 1,246 | +25 | +2% | 6,400 |
| 2016/03/28 | 1,230 | 1,231 | 1,219 | 1,221 | -9 | -0.7% | 4,000 |
| 2016/03/25 | 1,237 | 1,237 | 1,229 | 1,230 | +9 | +0.7% | 6,600 |
| 2016/03/24 | 1,221 | 1,224 | 1,219 | 1,221 | +1 | +0.1% | 2,200 |
| 2016/03/23 | 1,226 | 1,226 | 1,220 | 1,220 | +5 | +0.4% | 400 |
| 2016/03/22 | 1,216 | 1,216 | 1,215 | 1,215 | +8 | +0.7% | 4,400 |
| 2016/03/18 | 1,213 | 1,213 | 1,207 | 1,207 | -1 | -0.1% | 900 |
| 2016/03/17 | 1,210 | 1,210 | 1,206 | 1,208 | -7 | -0.6% | 3,400 |
| 2016/03/16 | 1,206 | 1,215 | 1,206 | 1,215 | +9 | +0.7% | 400 |
| 2016/03/15 | 1,207 | 1,218 | 1,203 | 1,206 | +2 | +0.2% | 1,200 |
| 2016/03/14 | 1,229 | 1,230 | 1,202 | 1,204 | -8 | -0.7% | 13,300 |
| 2016/03/11 | 1,190 | 1,220 | 1,190 | 1,212 | +13 | +1.1% | 1,800 |
| 2016/03/10 | 1,210 | 1,211 | 1,188 | 1,199 | +1 | +0.1% | 2,700 |
| 2016/03/09 | 1,189 | 1,198 | 1,188 | 1,198 | +9 | +0.8% | 1,300 |
| 2016/03/08 | 1,197 | 1,198 | 1,180 | 1,189 | -6 | -0.5% | 3,600 |
| 2016/03/07 | 1,197 | 1,203 | 1,195 | 1,195 | -2 | -0.2% | 3,000 |
| 2016/03/04 | 1,195 | 1,197 | 1,190 | 1,197 | +3 | +0.3% | 2,400 |
| 2016/03/03 | 1,189 | 1,196 | 1,189 | 1,194 | +5 | +0.4% | 1,600 |
| 2016/03/02 | 1,187 | 1,189 | 1,184 | 1,189 | +2 | +0.2% | 800 |
| 2016/03/01 | 1,185 | 1,188 | 1,185 | 1,187 | +2 | +0.2% | 400 |
| 2016/02/29 | 1,190 | 1,200 | 1,184 | 1,185 | -11 | -0.9% | 4,900 |
| 2016/02/26 | 1,197 | 1,197 | 1,171 | 1,196 | +7 | +0.6% | 300 |
| 2016/02/25 | 1,186 | 1,189 | 1,186 | 1,189 | +18 | +1.5% | 1,400 |
| 2016/02/24 | 1,170 | 1,171 | 1,164 | 1,171 | +1 | +0.1% | 1,300 |
| 2016/02/23 | 1,171 | 1,188 | 1,170 | 1,170 | +4 | +0.3% | 2,500 |
| 2016/02/22 | 1,163 | 1,180 | 1,162 | 1,166 | +3 | +0.3% | 3,200 |
| 2016/02/19 | 1,175 | 1,175 | 1,151 | 1,163 | -2 | -0.2% | 2,200 |
| 2016/02/18 | 1,159 | 1,165 | 1,150 | 1,165 | +13 | +1.1% | 1,200 |
| 2016/02/17 | 1,145 | 1,169 | 1,145 | 1,152 | +11 | +1% | 3,100 |
| 2016/02/16 | 1,199 | 1,199 | 1,130 | 1,141 | -58 | -4.8% | 9,400 |
| 2016/02/15 | 1,198 | 1,230 | 1,198 | 1,199 | +59 | +5.2% | 2,500 |
| 2016/02/12 | 1,183 | 1,197 | 1,122 | 1,140 | -73 | -6% | 3,600 |
| 2016/02/10 | 1,225 | 1,255 | 1,155 | 1,213 | ±0 | ±0% | 5,000 |
| 2016/02/09 | 1,277 | 1,277 | 1,203 | 1,213 | -73 | -5.7% | 4,100 |
2101～
2150
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
