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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
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
