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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,274 | 1,280 | 1,271 | 1,276 | -3 | -0.2% | 2,100 |
| 2014/09/09 | 1,280 | 1,280 | 1,266 | 1,279 | +5 | +0.4% | 2,400 |
| 2014/09/08 | 1,269 | 1,275 | 1,263 | 1,274 | +11 | +0.9% | 3,500 |
| 2014/09/05 | 1,262 | 1,265 | 1,262 | 1,263 | +4 | +0.3% | 600 |
| 2014/09/04 | 1,265 | 1,266 | 1,258 | 1,259 | +6 | +0.5% | 900 |
| 2014/09/03 | 1,244 | 1,259 | 1,244 | 1,253 | +10 | +0.8% | 2,100 |
| 2014/09/02 | 1,260 | 1,265 | 1,243 | 1,243 | -17 | -1.3% | 2,600 |
| 2014/09/01 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,500 |
| 2014/08/29 | 1,255 | 1,260 | 1,254 | 1,260 | +4 | +0.3% | 900 |
| 2014/08/28 | 1,260 | 1,260 | 1,256 | 1,256 | -4 | -0.3% | 800 |
| 2014/08/27 | 1,259 | 1,260 | 1,259 | 1,260 | ±0 | ±0% | 600 |
| 2014/08/26 | 1,259 | 1,263 | 1,251 | 1,260 | +3 | +0.2% | 800 |
| 2014/08/25 | 1,250 | 1,260 | 1,250 | 1,257 | +7 | +0.6% | 1,700 |
| 2014/08/22 | 1,250 | 1,250 | 1,211 | 1,250 | ±0 | ±0% | 3,700 |
| 2014/08/21 | 1,258 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 1,100 |
| 2014/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | -3 | -0.2% | 1,100 |
| 2014/08/19 | 1,261 | 1,262 | 1,250 | 1,253 | -9 | -0.7% | 1,100 |
| 2014/08/18 | 1,260 | 1,262 | 1,250 | 1,262 | -3 | -0.2% | 1,500 |
| 2014/08/15 | 1,269 | 1,269 | 1,241 | 1,265 | -4 | -0.3% | 1,100 |
| 2014/08/14 | 1,261 | 1,273 | 1,240 | 1,269 | -5 | -0.4% | 2,800 |
| 2014/08/13 | 1,269 | 1,276 | 1,254 | 1,274 | +25 | +2% | 1,900 |
| 2014/08/12 | 1,240 | 1,260 | 1,240 | 1,249 | +2 | +0.2% | 2,500 |
| 2014/08/11 | 1,260 | 1,265 | 1,245 | 1,247 | -25 | -2% | 4,400 |
| 2014/08/08 | 1,256 | 1,272 | 1,240 | 1,272 | ±0 | ±0% | 2,100 |
| 2014/08/07 | 1,270 | 1,272 | 1,248 | 1,272 | ±0 | ±0% | 7,000 |
| 2014/08/06 | 1,256 | 1,272 | 1,245 | 1,272 | +17 | +1.4% | 3,400 |
| 2014/08/05 | 1,255 | 1,255 | 1,251 | 1,255 | ±0 | ±0% | 1,700 |
| 2014/08/04 | 1,230 | 1,255 | 1,211 | 1,255 | +28 | +2.3% | 2,600 |
| 2014/08/01 | 1,241 | 1,241 | 1,220 | 1,227 | -20 | -1.6% | 3,000 |
| 2014/07/31 | 1,260 | 1,260 | 1,240 | 1,247 | -11 | -0.9% | 2,900 |
| 2014/07/30 | 1,285 | 1,285 | 1,249 | 1,258 | -27 | -2.1% | 2,000 |
| 2014/07/29 | 1,315 | 1,315 | 1,280 | 1,285 | -28 | -2.1% | 2,100 |
| 2014/07/28 | 1,342 | 1,349 | 1,310 | 1,313 | -2 | -0.2% | 5,000 |
| 2014/07/25 | 1,301 | 1,315 | 1,284 | 1,315 | +14 | +1.1% | 8,400 |
| 2014/07/24 | 1,262 | 1,301 | 1,262 | 1,301 | +41 | +3.3% | 6,900 |
| 2014/07/23 | 1,254 | 1,260 | 1,236 | 1,260 | +5 | +0.4% | 3,700 |
| 2014/07/22 | 1,218 | 1,255 | 1,218 | 1,255 | +38 | +3.1% | 3,700 |
| 2014/07/18 | 1,219 | 1,223 | 1,180 | 1,217 | -2 | -0.2% | 1,500 |
| 2014/07/17 | 1,200 | 1,219 | 1,200 | 1,219 | +26 | +2.2% | 2,000 |
| 2014/07/16 | 1,189 | 1,193 | 1,188 | 1,193 | +4 | +0.3% | 800 |
| 2014/07/15 | 1,192 | 1,192 | 1,160 | 1,189 | -4 | -0.3% | 3,200 |
| 2014/07/14 | 1,232 | 1,260 | 1,135 | 1,193 | -2 | -0.2% | 15,100 |
| 2014/07/11 | 1,195 | 1,226 | 1,190 | 1,195 | -37 | -3% | 10,600 |
| 2014/07/10 | 1,210 | 1,242 | 1,210 | 1,232 | +35 | +2.9% | 13,300 |
| 2014/07/09 | 1,199 | 1,200 | 1,187 | 1,197 | +12 | +1% | 1,300 |
| 2014/07/08 | 1,199 | 1,200 | 1,178 | 1,185 | -15 | -1.3% | 4,700 |
| 2014/07/07 | 1,169 | 1,205 | 1,169 | 1,200 | +35 | +3% | 8,100 |
| 2014/07/04 | 1,155 | 1,170 | 1,150 | 1,165 | +14 | +1.2% | 5,100 |
| 2014/07/03 | 1,140 | 1,160 | 1,138 | 1,151 | +15 | +1.3% | 3,700 |
| 2014/07/02 | 1,131 | 1,143 | 1,131 | 1,136 | +8 | +0.7% | 700 |
2451～
2500
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
