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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 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 |
2451～
2500
件表示中 / 3586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 | 138,800円 | +9.3% | -1.0% | 1.66% | 13.49倍 | 0.46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 |
| サンリン | 65,900円 | -6.4% | +27.7% | 3.34% | 10.08倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| バイク王 | 52,300円 | +6.0% | +141.3% | 2.10% | 66.37倍 | 1.17倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
