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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 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 |
| 2016/02/08 | 1,298 | 1,308 | 1,285 | 1,286 | -12 | -0.9% | 1,700 |
| 2016/02/05 | 1,307 | 1,310 | 1,295 | 1,298 | -8 | -0.6% | 1,900 |
| 2016/02/04 | 1,302 | 1,307 | 1,302 | 1,306 | -9 | -0.7% | 1,400 |
| 2016/02/03 | 1,303 | 1,315 | 1,303 | 1,315 | +14 | +1.1% | 1,100 |
| 2016/02/02 | 1,348 | 1,348 | 1,301 | 1,301 | -23 | -1.7% | 2,900 |
| 2016/02/01 | 1,337 | 1,369 | 1,312 | 1,324 | +17 | +1.3% | 4,700 |
| 2016/01/29 | 1,305 | 1,310 | 1,305 | 1,307 | ±0 | ±0% | 700 |
| 2016/01/28 | 1,290 | 1,307 | 1,290 | 1,307 | +18 | +1.4% | 900 |
| 2016/01/27 | 1,287 | 1,289 | 1,276 | 1,289 | +2 | +0.2% | 1,900 |
| 2016/01/26 | 1,290 | 1,290 | 1,278 | 1,287 | ±0 | ±0% | 700 |
| 2016/01/25 | 1,289 | 1,289 | 1,285 | 1,287 | +12 | +0.9% | 4,700 |
| 2016/01/22 | 1,231 | 1,275 | 1,231 | 1,275 | +55 | +4.5% | 1,500 |
| 2016/01/21 | 1,237 | 1,282 | 1,220 | 1,220 | -62 | -4.8% | 5,100 |
| 2016/01/20 | 1,280 | 1,299 | 1,271 | 1,282 | -17 | -1.3% | 3,200 |
| 2016/01/19 | 1,282 | 1,299 | 1,282 | 1,299 | +21 | +1.6% | 1,000 |
| 2016/01/18 | 1,302 | 1,302 | 1,255 | 1,278 | -46 | -3.5% | 3,400 |
| 2016/01/15 | 1,323 | 1,332 | 1,320 | 1,324 | +1 | +0.1% | 3,000 |
| 2016/01/14 | 1,345 | 1,348 | 1,323 | 1,323 | -27 | -2% | 2,300 |
| 2016/01/13 | 1,350 | 1,368 | 1,349 | 1,350 | +1 | +0.1% | 2,600 |
| 2016/01/12 | 1,374 | 1,383 | 1,335 | 1,349 | -26 | -1.9% | 3,500 |
| 2016/01/08 | 1,364 | 1,375 | 1,364 | 1,375 | +11 | +0.8% | 900 |
| 2016/01/07 | 1,365 | 1,369 | 1,364 | 1,364 | -1 | -0.1% | 700 |
| 2016/01/06 | 1,369 | 1,369 | 1,355 | 1,365 | -4 | -0.3% | 1,600 |
| 2016/01/05 | 1,356 | 1,371 | 1,354 | 1,369 | +11 | +0.8% | 3,300 |
| 2016/01/04 | 1,344 | 1,366 | 1,344 | 1,358 | +21 | +1.6% | 2,800 |
| 2015/12/30 | 1,335 | 1,345 | 1,325 | 1,337 | +13 | +1% | 2,500 |
| 2015/12/29 | 1,333 | 1,333 | 1,316 | 1,324 | +18 | +1.4% | 1,200 |
| 2015/12/28 | 1,303 | 1,306 | 1,294 | 1,306 | +12 | +0.9% | 4,300 |
| 2015/12/25 | 1,330 | 1,330 | 1,294 | 1,294 | -37 | -2.8% | 10,100 |
| 2015/12/24 | 1,337 | 1,352 | 1,331 | 1,331 | -31 | -2.3% | 5,900 |
| 2015/12/22 | 1,374 | 1,374 | 1,345 | 1,362 | -12 | -0.9% | 5,500 |
| 2015/12/21 | 1,388 | 1,388 | 1,350 | 1,374 | -29 | -2.1% | 9,200 |
| 2015/12/18 | 1,408 | 1,411 | 1,403 | 1,403 | -24 | -1.7% | 5,500 |
| 2015/12/17 | 1,478 | 1,478 | 1,427 | 1,427 | -9 | -0.6% | 4,200 |
| 2015/12/16 | 1,455 | 1,455 | 1,436 | 1,436 | +20 | +1.4% | 3,600 |
| 2015/12/15 | 1,476 | 1,476 | 1,413 | 1,416 | -60 | -4.1% | 6,400 |
| 2015/12/14 | 1,488 | 1,488 | 1,450 | 1,476 | -14 | -0.9% | 7,600 |
| 2015/12/11 | 1,475 | 1,497 | 1,460 | 1,490 | +20 | +1.4% | 13,300 |
| 2015/12/10 | 1,436 | 1,519 | 1,434 | 1,470 | +64 | +4.6% | 34,300 |
| 2015/12/09 | 1,406 | 1,411 | 1,402 | 1,406 | -13 | -0.9% | 1,200 |
| 2015/12/08 | 1,406 | 1,419 | 1,404 | 1,419 | +13 | +0.9% | 3,400 |
| 2015/12/07 | 1,391 | 1,406 | 1,391 | 1,406 | +15 | +1.1% | 1,800 |
2101～
2150
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
