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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 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 |
2151～
2200
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
