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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,066 | 1,068 | 1,063 | 1,068 | ±0 | ±0% | 1,300 |
| 2014/11/25 | 1,070 | 1,070 | 1,067 | 1,068 | +2 | +0.2% | 3,300 |
| 2014/11/21 | 1,054 | 1,066 | 1,054 | 1,066 | +14 | +1.3% | 1,900 |
| 2014/11/20 | 1,040 | 1,052 | 1,040 | 1,052 | +12 | +1.2% | 1,100 |
| 2014/11/19 | 1,034 | 1,050 | 1,034 | 1,040 | +2 | +0.2% | 6,900 |
| 2014/11/18 | 1,040 | 1,040 | 1,033 | 1,038 | -5 | -0.5% | 1,500 |
| 2014/11/17 | 1,034 | 1,043 | 1,034 | 1,043 | +11 | +1.1% | 2,800 |
| 2014/11/14 | 1,032 | 1,044 | 1,030 | 1,032 | -3 | -0.3% | 4,500 |
| 2014/11/13 | 1,054 | 1,054 | 1,029 | 1,035 | -21 | -2% | 10,800 |
| 2014/11/12 | 1,072 | 1,083 | 1,051 | 1,056 | -24 | -2.2% | 9,300 |
| 2014/11/11 | 1,070 | 1,088 | 1,064 | 1,080 | +17 | +1.6% | 2,300 |
| 2014/11/10 | 1,091 | 1,099 | 1,053 | 1,063 | -22 | -2% | 8,000 |
| 2014/11/07 | 1,074 | 1,100 | 1,073 | 1,085 | +14 | +1.3% | 2,200 |
| 2014/11/06 | 1,081 | 1,099 | 1,070 | 1,071 | -4 | -0.4% | 1,900 |
| 2014/11/05 | 1,107 | 1,108 | 1,061 | 1,075 | -37 | -3.3% | 5,000 |
| 2014/11/04 | 1,125 | 1,126 | 1,105 | 1,112 | -11 | -1% | 3,100 |
| 2014/10/31 | 1,130 | 1,130 | 1,123 | 1,123 | -6 | -0.5% | 1,200 |
| 2014/10/30 | 1,125 | 1,129 | 1,125 | 1,129 | +4 | +0.4% | 300 |
| 2014/10/29 | 1,136 | 1,138 | 1,125 | 1,125 | -11 | -1% | 1,000 |
| 2014/10/28 | 1,126 | 1,163 | 1,126 | 1,136 | +7 | +0.6% | 500 |
| 2014/10/27 | 1,126 | 1,129 | 1,126 | 1,129 | +4 | +0.4% | 200 |
| 2014/10/24 | 1,164 | 1,167 | 1,125 | 1,125 | -9 | -0.8% | 1,600 |
| 2014/10/23 | 1,124 | 1,134 | 1,121 | 1,134 | +10 | +0.9% | 1,300 |
| 2014/10/22 | 1,125 | 1,125 | 1,115 | 1,124 | +11 | +1% | 700 |
| 2014/10/21 | 1,112 | 1,113 | 1,111 | 1,113 | +1 | +0.1% | 600 |
| 2014/10/20 | 1,113 | 1,122 | 1,112 | 1,112 | -1 | -0.1% | 1,300 |
| 2014/10/17 | 1,130 | 1,130 | 1,113 | 1,113 | -22 | -1.9% | 500 |
| 2014/10/16 | 1,171 | 1,180 | 1,111 | 1,135 | -37 | -3.2% | 4,100 |
| 2014/10/15 | 1,168 | 1,180 | 1,160 | 1,172 | +4 | +0.3% | 2,700 |
| 2014/10/14 | 1,140 | 1,176 | 1,140 | 1,168 | +20 | +1.7% | 2,500 |
| 2014/10/10 | 1,143 | 1,181 | 1,143 | 1,148 | +5 | +0.4% | 2,800 |
| 2014/10/09 | 1,150 | 1,159 | 1,143 | 1,143 | -7 | -0.6% | 1,000 |
| 2014/10/08 | 1,146 | 1,150 | 1,146 | 1,150 | +3 | +0.3% | 1,600 |
| 2014/10/07 | 1,156 | 1,158 | 1,147 | 1,147 | +10 | +0.9% | 1,100 |
| 2014/10/06 | 1,154 | 1,155 | 1,132 | 1,137 | +13 | +1.2% | 1,500 |
| 2014/10/03 | 1,124 | 1,140 | 1,124 | 1,124 | ±0 | ±0% | 1,000 |
| 2014/10/02 | 1,122 | 1,160 | 1,121 | 1,124 | -26 | -2.3% | 2,700 |
| 2014/10/01 | 1,164 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 1,500 |
| 2014/09/30 | 1,177 | 1,180 | 1,170 | 1,170 | -11 | -0.9% | 2,600 |
| 2014/09/29 | 1,240 | 1,240 | 1,178 | 1,181 | -59 | -4.8% | 5,600 |
| 2014/09/26 | 1,221 | 1,289 | 1,218 | 1,240 | -85 | -6.4% | 10,000 |
| 2014/09/25 | 1,316 | 1,325 | 1,310 | 1,325 | +10 | +0.8% | 5,800 |
| 2014/09/24 | 1,312 | 1,315 | 1,309 | 1,315 | +12 | +0.9% | 3,200 |
| 2014/09/22 | 1,289 | 1,305 | 1,287 | 1,303 | +14 | +1.1% | 2,600 |
| 2014/09/19 | 1,289 | 1,289 | 1,286 | 1,289 | ±0 | ±0% | 2,300 |
| 2014/09/18 | 1,281 | 1,297 | 1,281 | 1,289 | +8 | +0.6% | 1,100 |
| 2014/09/17 | 1,287 | 1,295 | 1,266 | 1,281 | +16 | +1.3% | 2,500 |
| 2014/09/16 | 1,260 | 1,290 | 1,256 | 1,265 | -23 | -1.8% | 4,700 |
| 2014/09/12 | 1,298 | 1,299 | 1,281 | 1,288 | +8 | +0.6% | 2,500 |
| 2014/09/11 | 1,276 | 1,285 | 1,276 | 1,280 | +4 | +0.3% | 3,300 |
2401～
2450
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
