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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,420 | 1,423 | 1,414 | 1,414 | -2 | -0.1% | 1,600 |
| 2017/12/13 | 1,420 | 1,420 | 1,415 | 1,416 | -6 | -0.4% | 2,200 |
| 2017/12/12 | 1,421 | 1,422 | 1,420 | 1,422 | +8 | +0.6% | 6,700 |
| 2017/12/11 | 1,407 | 1,415 | 1,407 | 1,414 | +7 | +0.5% | 3,700 |
| 2017/12/08 | 1,402 | 1,407 | 1,402 | 1,407 | +9 | +0.6% | 1,400 |
| 2017/12/07 | 1,401 | 1,408 | 1,396 | 1,398 | -2 | -0.1% | 1,200 |
| 2017/12/06 | 1,394 | 1,400 | 1,394 | 1,400 | +4 | +0.3% | 600 |
| 2017/12/05 | 1,398 | 1,399 | 1,390 | 1,396 | -2 | -0.1% | 2,400 |
| 2017/12/04 | 1,409 | 1,413 | 1,398 | 1,398 | -2 | -0.1% | 700 |
| 2017/12/01 | 1,396 | 1,400 | 1,396 | 1,400 | +4 | +0.3% | 2,300 |
| 2017/11/30 | 1,391 | 1,396 | 1,390 | 1,396 | +3 | +0.2% | 900 |
| 2017/11/29 | 1,387 | 1,396 | 1,387 | 1,393 | +3 | +0.2% | 1,000 |
| 2017/11/28 | 1,392 | 1,398 | 1,390 | 1,390 | -3 | -0.2% | 600 |
| 2017/11/27 | 1,400 | 1,400 | 1,393 | 1,393 | -1 | -0.1% | 1,600 |
| 2017/11/24 | 1,394 | 1,394 | 1,386 | 1,394 | +2 | +0.1% | 2,400 |
| 2017/11/22 | 1,396 | 1,398 | 1,389 | 1,392 | -4 | -0.3% | 1,800 |
| 2017/11/21 | 1,392 | 1,396 | 1,392 | 1,396 | +5 | +0.4% | 1,300 |
| 2017/11/20 | 1,403 | 1,403 | 1,391 | 1,391 | -12 | -0.9% | 1,000 |
| 2017/11/17 | 1,408 | 1,408 | 1,390 | 1,403 | +4 | +0.3% | 1,000 |
| 2017/11/16 | 1,395 | 1,399 | 1,385 | 1,399 | +2 | +0.1% | 1,300 |
| 2017/11/15 | 1,424 | 1,424 | 1,396 | 1,397 | -24 | -1.7% | 3,500 |
| 2017/11/14 | 1,417 | 1,425 | 1,417 | 1,421 | +16 | +1.1% | 2,800 |
| 2017/11/13 | 1,410 | 1,423 | 1,405 | 1,405 | -15 | -1.1% | 3,300 |
| 2017/11/10 | 1,420 | 1,425 | 1,416 | 1,420 | ±0 | ±0% | 2,000 |
| 2017/11/09 | 1,420 | 1,422 | 1,414 | 1,420 | +4 | +0.3% | 2,000 |
| 2017/11/08 | 1,420 | 1,420 | 1,416 | 1,416 | ±0 | ±0% | 300 |
| 2017/11/07 | 1,418 | 1,420 | 1,414 | 1,416 | -1 | -0.1% | 2,100 |
| 2017/11/06 | 1,417 | 1,417 | 1,412 | 1,417 | ±0 | ±0% | 2,000 |
| 2017/11/02 | 1,418 | 1,418 | 1,407 | 1,417 | ±0 | ±0% | 1,500 |
| 2017/11/01 | 1,419 | 1,419 | 1,415 | 1,417 | ±0 | ±0% | 1,500 |
| 2017/10/31 | 1,410 | 1,417 | 1,398 | 1,417 | +7 | +0.5% | 2,400 |
| 2017/10/30 | 1,404 | 1,410 | 1,390 | 1,410 | +23 | +1.7% | 2,800 |
| 2017/10/27 | 1,389 | 1,398 | 1,386 | 1,387 | -2 | -0.1% | 1,300 |
| 2017/10/26 | 1,390 | 1,390 | 1,389 | 1,389 | -1 | -0.1% | 300 |
| 2017/10/25 | 1,405 | 1,405 | 1,390 | 1,390 | -3 | -0.2% | 2,800 |
| 2017/10/24 | 1,390 | 1,393 | 1,387 | 1,393 | +3 | +0.2% | 1,200 |
| 2017/10/23 | 1,390 | 1,398 | 1,386 | 1,390 | +4 | +0.3% | 1,000 |
| 2017/10/20 | 1,383 | 1,389 | 1,383 | 1,386 | +5 | +0.4% | 1,000 |
| 2017/10/19 | 1,386 | 1,390 | 1,381 | 1,381 | -5 | -0.4% | 1,500 |
| 2017/10/18 | 1,390 | 1,390 | 1,379 | 1,386 | -7 | -0.5% | 6,100 |
| 2017/10/17 | 1,402 | 1,402 | 1,387 | 1,393 | -9 | -0.6% | 7,400 |
| 2017/10/16 | 1,410 | 1,410 | 1,402 | 1,402 | -9 | -0.6% | 5,300 |
| 2017/10/13 | 1,413 | 1,413 | 1,411 | 1,411 | +1 | +0.1% | 500 |
| 2017/10/12 | 1,416 | 1,425 | 1,410 | 1,410 | -9 | -0.6% | 2,900 |
| 2017/10/11 | 1,419 | 1,428 | 1,415 | 1,419 | ±0 | ±0% | 2,800 |
| 2017/10/10 | 1,422 | 1,422 | 1,416 | 1,419 | -3 | -0.2% | 2,400 |
| 2017/10/06 | 1,414 | 1,422 | 1,412 | 1,422 | ±0 | ±0% | 1,700 |
| 2017/10/05 | 1,430 | 1,430 | 1,417 | 1,422 | -8 | -0.6% | 2,400 |
| 2017/10/04 | 1,421 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 3,000 |
| 2017/10/03 | 1,419 | 1,429 | 1,419 | 1,420 | +1 | +0.1% | 1,500 |
1801～
1850
件表示中 / 3692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 | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| ソマール | 596,000円 | +16.3% | +46.8% | 1.68% | 4.44倍 | 0.61倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 大木ヘルケア | 82,900円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.38倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| 丸藤パ | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
