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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 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 |
| 2015/09/17 | 1,330 | 1,344 | 1,299 | 1,343 | +5 | +0.4% | 2,900 |
| 2015/09/16 | 1,349 | 1,349 | 1,329 | 1,338 | +3 | +0.2% | 800 |
| 2015/09/15 | 1,332 | 1,335 | 1,300 | 1,335 | -7 | -0.5% | 1,900 |
| 2015/09/14 | 1,323 | 1,350 | 1,323 | 1,342 | +20 | +1.5% | 6,400 |
| 2015/09/11 | 1,330 | 1,330 | 1,295 | 1,322 | +4 | +0.3% | 5,600 |
| 2015/09/10 | 1,329 | 1,330 | 1,300 | 1,318 | +18 | +1.4% | 4,000 |
| 2015/09/09 | 1,287 | 1,300 | 1,286 | 1,300 | +20 | +1.6% | 4,000 |
| 2015/09/08 | 1,280 | 1,285 | 1,262 | 1,280 | ±0 | ±0% | 1,100 |
| 2015/09/07 | 1,300 | 1,300 | 1,269 | 1,280 | -8 | -0.6% | 3,700 |
2301～
2350
件表示中 / 3685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 | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 扶桑電通 | 173,400円 | -5.9% | -32.0% | 3.63% | 11.17倍 | 0.80倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 富士興 | 133,600円 | +14.7% | -15.4% | 6.44% | 15.73倍 | 0.95倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 大木ヘルケア | 79,300円 | +4.0% | +1.3% | 3.15% | 4.70倍 | 0.36倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ソマール | 565,000円 | +16.3% | +46.8% | 1.77% | 4.21倍 | 0.58倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
