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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 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 |
| 2015/04/13 | 1,287 | 1,290 | 1,275 | 1,287 | +12 | +0.9% | 2,600 |
| 2015/04/10 | 1,287 | 1,290 | 1,256 | 1,275 | -11 | -0.9% | 3,300 |
| 2015/04/09 | 1,292 | 1,292 | 1,265 | 1,286 | -9 | -0.7% | 1,500 |
| 2015/04/08 | 1,229 | 1,300 | 1,229 | 1,295 | +67 | +5.5% | 6,300 |
| 2015/04/07 | 1,222 | 1,228 | 1,222 | 1,228 | +1 | +0.1% | 2,200 |
| 2015/04/06 | 1,215 | 1,227 | 1,215 | 1,227 | +12 | +1% | 1,400 |
| 2015/04/03 | 1,214 | 1,215 | 1,214 | 1,215 | ±0 | ±0% | 500 |
| 2015/04/02 | 1,210 | 1,215 | 1,208 | 1,215 | +8 | +0.7% | 1,100 |
| 2015/04/01 | 1,213 | 1,213 | 1,192 | 1,207 | -1 | -0.1% | 4,300 |
| 2015/03/31 | 1,210 | 1,210 | 1,189 | 1,208 | +15 | +1.3% | 1,900 |
| 2015/03/30 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 800 |
| 2015/03/27 | 1,171 | 1,199 | 1,171 | 1,191 | -28 | -2.3% | 1,000 |
| 2015/03/26 | 1,217 | 1,219 | 1,206 | 1,219 | +6 | +0.5% | 1,200 |
| 2015/03/25 | 1,225 | 1,225 | 1,200 | 1,213 | +13 | +1.1% | 3,100 |
| 2015/03/24 | 1,200 | 1,200 | 1,194 | 1,200 | -16 | -1.3% | 3,500 |
| 2015/03/23 | 1,215 | 1,216 | 1,210 | 1,216 | +12 | +1% | 1,300 |
| 2015/03/20 | 1,201 | 1,231 | 1,201 | 1,204 | -19 | -1.6% | 2,500 |
| 2015/03/19 | 1,225 | 1,225 | 1,197 | 1,223 | -8 | -0.6% | 8,300 |
| 2015/03/18 | 1,232 | 1,232 | 1,220 | 1,231 | +16 | +1.3% | 700 |
| 2015/03/17 | 1,220 | 1,220 | 1,213 | 1,215 | -5 | -0.4% | 2,300 |
| 2015/03/16 | 1,234 | 1,234 | 1,220 | 1,220 | +10 | +0.8% | 700 |
| 2015/03/13 | 1,210 | 1,219 | 1,200 | 1,210 | -20 | -1.6% | 2,500 |
| 2015/03/12 | 1,235 | 1,235 | 1,220 | 1,230 | +12 | +1% | 2,900 |
| 2015/03/11 | 1,220 | 1,228 | 1,218 | 1,218 | +2 | +0.2% | 2,600 |
| 2015/03/10 | 1,216 | 1,217 | 1,208 | 1,216 | +8 | +0.7% | 2,300 |
| 2015/03/09 | 1,208 | 1,208 | 1,202 | 1,208 | ±0 | ±0% | 1,900 |
| 2015/03/06 | 1,210 | 1,210 | 1,208 | 1,208 | -2 | -0.2% | 500 |
| 2015/03/05 | 1,210 | 1,210 | 1,208 | 1,210 | -6 | -0.5% | 1,200 |
| 2015/03/04 | 1,219 | 1,219 | 1,216 | 1,216 | +5 | +0.4% | 300 |
| 2015/03/03 | 1,219 | 1,219 | 1,200 | 1,211 | -6 | -0.5% | 2,800 |
| 2015/03/02 | 1,200 | 1,217 | 1,198 | 1,217 | +18 | +1.5% | 4,400 |
| 2015/02/27 | 1,199 | 1,199 | 1,195 | 1,199 | +1 | +0.1% | 2,700 |
| 2015/02/26 | 1,195 | 1,198 | 1,195 | 1,198 | -1 | -0.1% | 800 |
| 2015/02/25 | 1,199 | 1,199 | 1,195 | 1,199 | ±0 | ±0% | 1,800 |
| 2015/02/24 | 1,199 | 1,199 | 1,191 | 1,199 | ±0 | ±0% | 1,000 |
| 2015/02/23 | 1,200 | 1,200 | 1,188 | 1,199 | -1 | -0.1% | 2,400 |
| 2015/02/20 | 1,199 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 1,200 |
| 2015/02/19 | 1,196 | 1,198 | 1,178 | 1,180 | -10 | -0.8% | 2,600 |
| 2015/02/18 | 1,197 | 1,197 | 1,190 | 1,190 | +14 | +1.2% | 500 |
| 2015/02/17 | 1,195 | 1,199 | 1,176 | 1,176 | -19 | -1.6% | 1,800 |
| 2015/02/16 | 1,198 | 1,198 | 1,182 | 1,195 | -3 | -0.3% | 1,500 |
| 2015/02/13 | 1,199 | 1,199 | 1,170 | 1,198 | +28 | +2.4% | 2,800 |
2301～
2350
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
