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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,189 | 1,189 | 1,170 | 1,170 | -4 | -0.3% | 1,400 |
| 2015/02/10 | 1,200 | 1,200 | 1,171 | 1,174 | +8 | +0.7% | 5,400 |
| 2015/02/09 | 1,181 | 1,181 | 1,166 | 1,166 | +2 | +0.2% | 1,000 |
| 2015/02/06 | 1,177 | 1,184 | 1,164 | 1,164 | -1 | -0.1% | 600 |
| 2015/02/05 | 1,170 | 1,170 | 1,165 | 1,165 | -1 | -0.1% | 500 |
| 2015/02/04 | 1,180 | 1,180 | 1,159 | 1,166 | -13 | -1.1% | 3,400 |
| 2015/02/03 | 1,183 | 1,189 | 1,154 | 1,179 | -5 | -0.4% | 5,400 |
| 2015/02/02 | 1,166 | 1,184 | 1,166 | 1,184 | +23 | +2% | 900 |
| 2015/01/30 | 1,165 | 1,165 | 1,161 | 1,161 | +1 | +0.1% | 1,200 |
| 2015/01/29 | 1,161 | 1,161 | 1,160 | 1,160 | -1 | -0.1% | 300 |
| 2015/01/28 | 1,160 | 1,165 | 1,152 | 1,161 | -4 | -0.3% | 2,500 |
| 2015/01/27 | 1,159 | 1,169 | 1,159 | 1,165 | +7 | +0.6% | 400 |
| 2015/01/26 | 1,174 | 1,174 | 1,158 | 1,158 | -2 | -0.2% | 1,400 |
| 2015/01/23 | 1,177 | 1,177 | 1,149 | 1,160 | -4 | -0.3% | 2,700 |
| 2015/01/22 | 1,148 | 1,164 | 1,148 | 1,164 | +17 | +1.5% | 600 |
| 2015/01/21 | 1,169 | 1,169 | 1,147 | 1,147 | -8 | -0.7% | 1,500 |
| 2015/01/20 | 1,170 | 1,173 | 1,150 | 1,155 | -10 | -0.9% | 2,000 |
| 2015/01/19 | 1,180 | 1,180 | 1,165 | 1,165 | -5 | -0.4% | 1,500 |
| 2015/01/16 | 1,170 | 1,170 | 1,149 | 1,170 | ±0 | ±0% | 2,600 |
| 2015/01/15 | 1,177 | 1,178 | 1,167 | 1,170 | +12 | +1% | 2,600 |
| 2015/01/14 | 1,162 | 1,166 | 1,149 | 1,158 | +2 | +0.2% | 6,200 |
| 2015/01/13 | 1,152 | 1,180 | 1,152 | 1,156 | -7 | -0.6% | 2,800 |
| 2015/01/09 | 1,150 | 1,163 | 1,150 | 1,163 | -11 | -0.9% | 1,500 |
| 2015/01/08 | 1,180 | 1,184 | 1,146 | 1,174 | +22 | +1.9% | 3,000 |
| 2015/01/07 | 1,163 | 1,164 | 1,152 | 1,152 | -21 | -1.8% | 1,600 |
| 2015/01/06 | 1,160 | 1,198 | 1,160 | 1,173 | -6 | -0.5% | 1,100 |
| 2015/01/05 | 1,160 | 1,186 | 1,150 | 1,179 | +20 | +1.7% | 5,200 |
| 2014/12/30 | 1,145 | 1,160 | 1,128 | 1,159 | +4 | +0.3% | 2,200 |
| 2014/12/29 | 1,150 | 1,165 | 1,140 | 1,155 | +5 | +0.4% | 1,500 |
| 2014/12/26 | 1,126 | 1,162 | 1,126 | 1,150 | +19 | +1.7% | 3,400 |
| 2014/12/25 | 1,148 | 1,150 | 1,130 | 1,131 | -10 | -0.9% | 6,900 |
| 2014/12/24 | 1,136 | 1,141 | 1,135 | 1,141 | +3 | +0.3% | 1,600 |
| 2014/12/22 | 1,120 | 1,138 | 1,120 | 1,138 | +18 | +1.6% | 2,100 |
| 2014/12/19 | 1,116 | 1,120 | 1,110 | 1,120 | +13 | +1.2% | 1,100 |
| 2014/12/18 | 1,106 | 1,115 | 1,106 | 1,107 | +1 | +0.1% | 400 |
| 2014/12/17 | 1,102 | 1,106 | 1,102 | 1,106 | -6 | -0.5% | 700 |
| 2014/12/16 | 1,116 | 1,120 | 1,112 | 1,112 | -8 | -0.7% | 700 |
| 2014/12/15 | 1,129 | 1,129 | 1,113 | 1,120 | -2 | -0.2% | 1,600 |
| 2014/12/12 | 1,147 | 1,147 | 1,100 | 1,122 | +5 | +0.4% | 8,800 |
| 2014/12/11 | 1,100 | 1,117 | 1,100 | 1,117 | +9 | +0.8% | 8,400 |
| 2014/12/10 | 1,116 | 1,123 | 1,100 | 1,108 | -15 | -1.3% | 4,800 |
| 2014/12/09 | 1,123 | 1,130 | 1,120 | 1,123 | -4 | -0.4% | 2,200 |
| 2014/12/08 | 1,219 | 1,219 | 1,108 | 1,127 | -51 | -4.3% | 8,700 |
| 2014/12/05 | 1,098 | 1,178 | 1,086 | 1,178 | +97 | +9% | 10,200 |
| 2014/12/04 | 1,072 | 1,084 | 1,072 | 1,081 | +8 | +0.7% | 3,100 |
| 2014/12/03 | 1,068 | 1,074 | 1,068 | 1,073 | +5 | +0.5% | 1,700 |
| 2014/12/02 | 1,070 | 1,070 | 1,063 | 1,068 | -2 | -0.2% | 1,100 |
| 2014/12/01 | 1,075 | 1,075 | 1,059 | 1,070 | +5 | +0.5% | 2,700 |
| 2014/11/28 | 1,065 | 1,075 | 1,063 | 1,065 | +2 | +0.2% | 2,200 |
| 2014/11/27 | 1,068 | 1,069 | 1,062 | 1,063 | -5 | -0.5% | 2,000 |
2351～
2400
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
