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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,350 | 1,353 | 1,340 | 1,352 | +17 | +1.3% | 6,200 |
| 2015/06/25 | 1,315 | 1,335 | 1,315 | 1,335 | +21 | +1.6% | 7,200 |
| 2015/06/24 | 1,297 | 1,314 | 1,284 | 1,314 | +20 | +1.5% | 8,000 |
| 2015/06/23 | 1,291 | 1,294 | 1,291 | 1,294 | +4 | +0.3% | 400 |
| 2015/06/22 | 1,291 | 1,291 | 1,281 | 1,290 | +7 | +0.5% | 1,400 |
| 2015/06/19 | 1,280 | 1,295 | 1,273 | 1,283 | +8 | +0.6% | 3,200 |
| 2015/06/18 | 1,295 | 1,295 | 1,270 | 1,275 | +2 | +0.2% | 2,600 |
| 2015/06/17 | 1,287 | 1,290 | 1,271 | 1,273 | -14 | -1.1% | 3,800 |
| 2015/06/16 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2015/06/15 | 1,280 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 1,400 |
| 2015/06/12 | 1,290 | 1,290 | 1,274 | 1,282 | -7 | -0.5% | 6,900 |
| 2015/06/11 | 1,290 | 1,290 | 1,280 | 1,289 | -1 | -0.1% | 3,500 |
| 2015/06/10 | 1,289 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 3,500 |
| 2015/06/09 | 1,289 | 1,290 | 1,280 | 1,289 | +6 | +0.5% | 4,400 |
| 2015/06/08 | 1,272 | 1,285 | 1,272 | 1,283 | +12 | +0.9% | 3,300 |
| 2015/06/05 | 1,255 | 1,271 | 1,255 | 1,271 | +16 | +1.3% | 2,700 |
| 2015/06/04 | 1,245 | 1,255 | 1,245 | 1,255 | +16 | +1.3% | 1,000 |
| 2015/06/03 | 1,237 | 1,240 | 1,236 | 1,239 | +2 | +0.2% | 900 |
| 2015/06/02 | 1,240 | 1,250 | 1,237 | 1,237 | +2 | +0.2% | 2,400 |
| 2015/06/01 | 1,225 | 1,235 | 1,221 | 1,235 | +8 | +0.7% | 1,400 |
| 2015/05/29 | 1,228 | 1,228 | 1,227 | 1,227 | +9 | +0.7% | 400 |
| 2015/05/28 | 1,222 | 1,227 | 1,217 | 1,218 | -6 | -0.5% | 5,200 |
| 2015/05/27 | 1,233 | 1,235 | 1,223 | 1,224 | -9 | -0.7% | 2,300 |
| 2015/05/26 | 1,230 | 1,233 | 1,225 | 1,233 | -2 | -0.2% | 1,200 |
| 2015/05/25 | 1,230 | 1,247 | 1,227 | 1,235 | ±0 | ±0% | 3,700 |
| 2015/05/22 | 1,228 | 1,249 | 1,228 | 1,235 | +7 | +0.6% | 1,200 |
| 2015/05/21 | 1,261 | 1,270 | 1,220 | 1,228 | -52 | -4.1% | 8,400 |
| 2015/05/20 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 2,000 |
| 2015/05/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 900 |
| 2015/05/18 | 1,281 | 1,297 | 1,280 | 1,280 | -17 | -1.3% | 800 |
| 2015/05/15 | 1,295 | 1,299 | 1,273 | 1,297 | +2 | +0.2% | 3,100 |
| 2015/05/14 | 1,272 | 1,295 | 1,272 | 1,295 | +35 | +2.8% | 1,000 |
| 2015/05/13 | 1,295 | 1,295 | 1,260 | 1,260 | -25 | -1.9% | 1,700 |
| 2015/05/12 | 1,279 | 1,290 | 1,260 | 1,285 | +17 | +1.3% | 3,400 |
| 2015/05/11 | 1,229 | 1,268 | 1,229 | 1,268 | +43 | +3.5% | 3,300 |
| 2015/05/08 | 1,215 | 1,225 | 1,214 | 1,225 | +10 | +0.8% | 1,000 |
| 2015/05/07 | 1,238 | 1,238 | 1,194 | 1,215 | +7 | +0.6% | 2,900 |
| 2015/05/01 | 1,240 | 1,245 | 1,208 | 1,208 | -40 | -3.2% | 5,300 |
| 2015/04/30 | 1,249 | 1,249 | 1,240 | 1,248 | -2 | -0.2% | 1,800 |
| 2015/04/28 | 1,250 | 1,250 | 1,240 | 1,250 | +2 | +0.2% | 900 |
| 2015/04/27 | 1,250 | 1,250 | 1,240 | 1,248 | -1 | -0.1% | 1,600 |
| 2015/04/24 | 1,250 | 1,250 | 1,243 | 1,249 | -1 | -0.1% | 1,800 |
| 2015/04/23 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,300 |
| 2015/04/22 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 1,500 |
| 2015/04/21 | 1,259 | 1,270 | 1,243 | 1,250 | -39 | -3% | 4,200 |
| 2015/04/20 | 1,290 | 1,290 | 1,250 | 1,289 | -1 | -0.1% | 1,400 |
| 2015/04/17 | 1,290 | 1,290 | 1,273 | 1,290 | +4 | +0.3% | 400 |
| 2015/04/16 | 1,290 | 1,294 | 1,228 | 1,286 | -3 | -0.2% | 2,900 |
| 2015/04/15 | 1,290 | 1,290 | 1,275 | 1,289 | -1 | -0.1% | 600 |
| 2015/04/14 | 1,274 | 1,290 | 1,270 | 1,290 | +3 | +0.2% | 2,600 |
2301～
2350
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
