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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,129 | 1,132 | 1,128 | 1,128 | -1 | -0.1% | 3,000 |
| 2014/06/30 | 1,130 | 1,130 | 1,128 | 1,129 | -12 | -1.1% | 3,400 |
| 2014/06/27 | 1,145 | 1,145 | 1,141 | 1,141 | -4 | -0.3% | 600 |
| 2014/06/26 | 1,150 | 1,168 | 1,133 | 1,145 | +21 | +1.9% | 6,100 |
| 2014/06/25 | 1,129 | 1,130 | 1,123 | 1,124 | +3 | +0.3% | 2,200 |
| 2014/06/24 | 1,120 | 1,130 | 1,111 | 1,121 | ±0 | ±0% | 2,800 |
| 2014/06/23 | 1,125 | 1,125 | 1,113 | 1,121 | -6 | -0.5% | 2,700 |
| 2014/06/20 | 1,100 | 1,129 | 1,100 | 1,127 | +27 | +2.5% | 2,500 |
| 2014/06/19 | 1,091 | 1,100 | 1,091 | 1,100 | +11 | +1% | 1,000 |
| 2014/06/18 | 1,086 | 1,100 | 1,086 | 1,089 | +3 | +0.3% | 1,100 |
| 2014/06/17 | 1,100 | 1,100 | 1,086 | 1,086 | -8 | -0.7% | 1,100 |
| 2014/06/16 | 1,084 | 1,110 | 1,084 | 1,094 | +10 | +0.9% | 1,400 |
| 2014/06/13 | 1,094 | 1,094 | 1,084 | 1,084 | -12 | -1.1% | 600 |
| 2014/06/12 | 1,095 | 1,100 | 1,087 | 1,096 | +1 | +0.1% | 6,500 |
| 2014/06/11 | 1,100 | 1,100 | 1,083 | 1,095 | -5 | -0.5% | 5,100 |
| 2014/06/10 | 1,092 | 1,100 | 1,092 | 1,100 | +10 | +0.9% | 3,300 |
| 2014/06/09 | 1,083 | 1,094 | 1,078 | 1,090 | +15 | +1.4% | 4,100 |
| 2014/06/06 | 1,070 | 1,075 | 1,070 | 1,075 | +14 | +1.3% | 3,200 |
| 2014/06/05 | 1,065 | 1,065 | 1,061 | 1,061 | +4 | +0.4% | 700 |
| 2014/06/04 | 1,060 | 1,060 | 1,049 | 1,057 | -3 | -0.3% | 1,300 |
| 2014/06/03 | 1,070 | 1,070 | 1,048 | 1,060 | -10 | -0.9% | 1,400 |
| 2014/06/02 | 1,075 | 1,075 | 1,070 | 1,070 | +10 | +0.9% | 700 |
| 2014/05/30 | 1,075 | 1,075 | 1,060 | 1,060 | -14 | -1.3% | 500 |
| 2014/05/29 | 1,070 | 1,074 | 1,066 | 1,074 | +6 | +0.6% | 600 |
| 2014/05/28 | 1,050 | 1,068 | 1,048 | 1,068 | +10 | +0.9% | 1,000 |
| 2014/05/27 | 1,046 | 1,058 | 1,046 | 1,058 | +13 | +1.2% | 400 |
| 2014/05/26 | 1,050 | 1,050 | 1,045 | 1,045 | +4 | +0.4% | 700 |
| 2014/05/23 | 1,075 | 1,075 | 1,041 | 1,041 | -27 | -2.5% | 2,500 |
| 2014/05/22 | 1,059 | 1,068 | 1,059 | 1,068 | +27 | +2.6% | 800 |
| 2014/05/21 | 1,059 | 1,059 | 1,041 | 1,041 | -17 | -1.6% | 300 |
| 2014/05/20 | 1,050 | 1,070 | 1,038 | 1,058 | +28 | +2.7% | 1,400 |
| 2014/05/19 | 1,030 | 1,030 | 1,030 | 1,030 | -20 | -1.9% | 3,300 |
| 2014/05/16 | 1,056 | 1,056 | 1,050 | 1,050 | -10 | -0.9% | 1,300 |
| 2014/05/15 | 1,073 | 1,073 | 1,060 | 1,060 | -13 | -1.2% | 2,200 |
| 2014/05/14 | 1,070 | 1,073 | 1,068 | 1,073 | +5 | +0.5% | 2,900 |
| 2014/05/13 | 1,068 | 1,068 | 1,065 | 1,068 | ±0 | ±0% | 3,800 |
| 2014/05/12 | 1,055 | 1,075 | 1,055 | 1,068 | +20 | +1.9% | 3,400 |
| 2014/05/09 | 1,052 | 1,052 | 1,043 | 1,048 | +3 | +0.3% | 1,300 |
| 2014/05/08 | 1,038 | 1,050 | 1,038 | 1,045 | +10 | +1% | 2,600 |
| 2014/05/07 | 1,035 | 1,039 | 1,035 | 1,035 | ±0 | ±0% | 1,400 |
| 2014/05/02 | 1,031 | 1,039 | 1,031 | 1,035 | +5 | +0.5% | 900 |
| 2014/05/01 | 1,025 | 1,034 | 1,025 | 1,030 | +5 | +0.5% | 700 |
| 2014/04/30 | 1,040 | 1,040 | 1,020 | 1,025 | -5 | -0.5% | 1,800 |
| 2014/04/28 | 1,029 | 1,037 | 1,027 | 1,030 | +1 | +0.1% | 1,000 |
| 2014/04/25 | 1,029 | 1,035 | 1,017 | 1,029 | +5 | +0.5% | 2,900 |
| 2014/04/24 | 1,014 | 1,024 | 1,014 | 1,024 | +10 | +1% | 500 |
| 2014/04/23 | 1,019 | 1,019 | 1,014 | 1,014 | -6 | -0.6% | 1,500 |
| 2014/04/22 | 1,025 | 1,029 | 1,016 | 1,020 | -5 | -0.5% | 700 |
| 2014/04/21 | 1,022 | 1,027 | 1,015 | 1,025 | +10 | +1% | 1,100 |
| 2014/04/18 | 1,016 | 1,035 | 1,012 | 1,015 | -1 | -0.1% | 700 |
2501～
2550
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
