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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,405 | 1,405 | 1,391 | 1,391 | -14 | -1% | 1,700 |
| 2015/12/03 | 1,396 | 1,421 | 1,396 | 1,405 | +1 | +0.1% | 2,000 |
| 2015/12/02 | 1,395 | 1,422 | 1,390 | 1,404 | +7 | +0.5% | 8,400 |
| 2015/12/01 | 1,346 | 1,397 | 1,331 | 1,397 | +50 | +3.7% | 4,500 |
| 2015/11/30 | 1,321 | 1,357 | 1,316 | 1,347 | +45 | +3.5% | 13,300 |
| 2015/11/27 | 1,304 | 1,304 | 1,302 | 1,302 | -6 | -0.5% | 900 |
| 2015/11/26 | 1,308 | 1,308 | 1,300 | 1,308 | +9 | +0.7% | 1,100 |
| 2015/11/25 | 1,308 | 1,308 | 1,299 | 1,299 | +2 | +0.2% | 2,400 |
| 2015/11/24 | 1,309 | 1,309 | 1,297 | 1,297 | +4 | +0.3% | 700 |
| 2015/11/20 | 1,304 | 1,304 | 1,290 | 1,293 | +1 | +0.1% | 800 |
| 2015/11/19 | 1,291 | 1,292 | 1,291 | 1,292 | -8 | -0.6% | 400 |
| 2015/11/18 | 1,304 | 1,305 | 1,300 | 1,300 | +11 | +0.9% | 300 |
| 2015/11/17 | 1,299 | 1,302 | 1,286 | 1,289 | -3 | -0.2% | 1,100 |
| 2015/11/16 | 1,299 | 1,301 | 1,292 | 1,292 | -8 | -0.6% | 1,200 |
| 2015/11/13 | 1,310 | 1,310 | 1,300 | 1,300 | -15 | -1.1% | 1,800 |
| 2015/11/12 | 1,316 | 1,320 | 1,315 | 1,315 | +13 | +1% | 1,900 |
| 2015/11/11 | 1,306 | 1,313 | 1,291 | 1,302 | +2 | +0.2% | 2,900 |
| 2015/11/10 | 1,320 | 1,320 | 1,298 | 1,300 | -10 | -0.8% | 3,900 |
| 2015/11/09 | 1,300 | 1,310 | 1,300 | 1,310 | +11 | +0.8% | 4,800 |
| 2015/11/06 | 1,298 | 1,300 | 1,294 | 1,299 | +7 | +0.5% | 1,900 |
| 2015/11/05 | 1,291 | 1,292 | 1,291 | 1,292 | +5 | +0.4% | 600 |
| 2015/11/04 | 1,300 | 1,300 | 1,287 | 1,287 | -11 | -0.8% | 5,500 |
| 2015/11/02 | 1,298 | 1,298 | 1,298 | 1,298 | ±0 | ±0% | 600 |
| 2015/10/30 | 1,298 | 1,298 | 1,298 | 1,298 | +13 | +1% | 200 |
| 2015/10/29 | 1,286 | 1,300 | 1,285 | 1,285 | -1 | -0.1% | 700 |
| 2015/10/28 | 1,287 | 1,290 | 1,286 | 1,286 | ±0 | ±0% | 700 |
| 2015/10/27 | 1,281 | 1,289 | 1,274 | 1,286 | +6 | +0.5% | 900 |
| 2015/10/26 | 1,290 | 1,291 | 1,280 | 1,280 | +19 | +1.5% | 2,000 |
| 2015/10/23 | 1,280 | 1,280 | 1,256 | 1,261 | ±0 | ±0% | 1,600 |
| 2015/10/22 | 1,265 | 1,265 | 1,260 | 1,261 | -4 | -0.3% | 300 |
| 2015/10/21 | 1,251 | 1,265 | 1,251 | 1,265 | +14 | +1.1% | 800 |
| 2015/10/20 | 1,252 | 1,258 | 1,251 | 1,251 | -1 | -0.1% | 400 |
| 2015/10/19 | 1,263 | 1,263 | 1,252 | 1,252 | -11 | -0.9% | 1,800 |
| 2015/10/16 | 1,280 | 1,280 | 1,256 | 1,263 | -17 | -1.3% | 600 |
| 2015/10/15 | 1,290 | 1,290 | 1,270 | 1,280 | +43 | +3.5% | 1,800 |
| 2015/10/14 | 1,239 | 1,258 | 1,231 | 1,237 | -2 | -0.2% | 2,500 |
| 2015/10/13 | 1,239 | 1,256 | 1,238 | 1,239 | ±0 | ±0% | 1,700 |
| 2015/10/09 | 1,228 | 1,256 | 1,212 | 1,239 | -49 | -3.8% | 13,700 |
| 2015/10/08 | 1,285 | 1,288 | 1,285 | 1,288 | +10 | +0.8% | 200 |
| 2015/10/07 | 1,280 | 1,283 | 1,278 | 1,278 | ±0 | ±0% | 400 |
| 2015/10/06 | 1,258 | 1,278 | 1,258 | 1,278 | +20 | +1.6% | 600 |
| 2015/10/05 | 1,255 | 1,264 | 1,254 | 1,258 | +5 | +0.4% | 1,400 |
| 2015/10/02 | 1,242 | 1,253 | 1,242 | 1,253 | +11 | +0.9% | 1,000 |
| 2015/10/01 | 1,245 | 1,264 | 1,231 | 1,242 | -26 | -2.1% | 1,100 |
| 2015/09/30 | 1,270 | 1,270 | 1,246 | 1,268 | +23 | +1.8% | 600 |
| 2015/09/29 | 1,276 | 1,276 | 1,244 | 1,245 | -42 | -3.3% | 2,100 |
| 2015/09/28 | 1,237 | 1,287 | 1,237 | 1,287 | -39 | -2.9% | 6,000 |
| 2015/09/25 | 1,326 | 1,327 | 1,316 | 1,326 | ±0 | ±0% | 7,900 |
| 2015/09/24 | 1,327 | 1,330 | 1,320 | 1,326 | -3 | -0.2% | 4,800 |
| 2015/09/18 | 1,313 | 1,335 | 1,313 | 1,329 | -14 | -1% | 2,300 |
2151～
2200
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
