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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,422 | 1,424 | 1,405 | 1,419 | +1 | +0.1% | 3,100 |
| 2017/09/29 | 1,431 | 1,431 | 1,415 | 1,418 | +17 | +1.2% | 3,000 |
| 2017/09/28 | 1,420 | 1,425 | 1,400 | 1,401 | -19 | -1.3% | 9,500 |
| 2017/09/27 | 1,420 | 1,450 | 1,412 | 1,420 | -58 | -3.9% | 14,600 |
| 2017/09/26 | 1,473 | 1,478 | 1,468 | 1,478 | +5 | +0.3% | 8,000 |
| 2017/09/25 | 1,472 | 1,479 | 1,468 | 1,473 | +1 | +0.1% | 8,800 |
| 2017/09/22 | 1,470 | 1,472 | 1,465 | 1,472 | ±0 | ±0% | 4,700 |
| 2017/09/21 | 1,478 | 1,479 | 1,472 | 1,472 | -7 | -0.5% | 5,600 |
| 2017/09/20 | 1,489 | 1,489 | 1,470 | 1,479 | ±0 | ±0% | 5,100 |
| 2017/09/19 | 1,499 | 1,500 | 1,451 | 1,479 | +99 | +7.2% | 21,300 |
| 2017/09/15 | 1,371 | 1,380 | 1,371 | 1,380 | +10 | +0.7% | 1,000 |
| 2017/09/14 | 1,375 | 1,388 | 1,370 | 1,370 | -5 | -0.4% | 2,100 |
| 2017/09/13 | 1,377 | 1,378 | 1,375 | 1,375 | -2 | -0.1% | 3,000 |
| 2017/09/12 | 1,377 | 1,379 | 1,377 | 1,377 | +10 | +0.7% | 2,700 |
| 2017/09/11 | 1,368 | 1,371 | 1,367 | 1,367 | +1 | +0.1% | 3,400 |
| 2017/09/08 | 1,366 | 1,368 | 1,365 | 1,366 | +6 | +0.4% | 1,600 |
| 2017/09/07 | 1,370 | 1,370 | 1,360 | 1,360 | -4 | -0.3% | 3,300 |
| 2017/09/06 | 1,365 | 1,370 | 1,362 | 1,364 | -3 | -0.2% | 2,400 |
| 2017/09/05 | 1,375 | 1,386 | 1,366 | 1,367 | -13 | -0.9% | 2,700 |
| 2017/09/04 | 1,383 | 1,383 | 1,374 | 1,380 | +2 | +0.1% | 2,100 |
| 2017/09/01 | 1,370 | 1,378 | 1,370 | 1,378 | +8 | +0.6% | 800 |
| 2017/08/31 | 1,380 | 1,382 | 1,370 | 1,370 | -10 | -0.7% | 2,600 |
| 2017/08/30 | 1,375 | 1,380 | 1,370 | 1,380 | +4 | +0.3% | 1,600 |
| 2017/08/29 | 1,361 | 1,377 | 1,361 | 1,376 | +12 | +0.9% | 1,200 |
| 2017/08/28 | 1,378 | 1,378 | 1,363 | 1,364 | +1 | +0.1% | 1,500 |
| 2017/08/25 | 1,394 | 1,394 | 1,362 | 1,363 | -7 | -0.5% | 1,700 |
| 2017/08/24 | 1,369 | 1,377 | 1,368 | 1,370 | ±0 | ±0% | 1,700 |
| 2017/08/23 | 1,386 | 1,390 | 1,350 | 1,370 | -16 | -1.2% | 4,300 |
| 2017/08/22 | 1,385 | 1,389 | 1,385 | 1,386 | +4 | +0.3% | 1,600 |
| 2017/08/21 | 1,398 | 1,400 | 1,382 | 1,382 | -7 | -0.5% | 1,800 |
| 2017/08/18 | 1,390 | 1,399 | 1,387 | 1,389 | -6 | -0.4% | 600 |
| 2017/08/17 | 1,385 | 1,402 | 1,385 | 1,395 | +16 | +1.2% | 1,400 |
| 2017/08/16 | 1,389 | 1,392 | 1,378 | 1,379 | -13 | -0.9% | 2,500 |
| 2017/08/15 | 1,398 | 1,399 | 1,392 | 1,392 | +3 | +0.2% | 2,300 |
| 2017/08/14 | 1,386 | 1,398 | 1,386 | 1,389 | +8 | +0.6% | 3,000 |
| 2017/08/10 | 1,403 | 1,421 | 1,380 | 1,381 | -15 | -1.1% | 4,300 |
| 2017/08/09 | 1,418 | 1,423 | 1,395 | 1,396 | -23 | -1.6% | 6,200 |
| 2017/08/08 | 1,406 | 1,419 | 1,406 | 1,419 | +16 | +1.1% | 2,400 |
| 2017/08/07 | 1,392 | 1,403 | 1,392 | 1,403 | +11 | +0.8% | 2,600 |
| 2017/08/04 | 1,391 | 1,397 | 1,391 | 1,392 | +1 | +0.1% | 700 |
| 2017/08/03 | 1,387 | 1,395 | 1,387 | 1,391 | -1 | -0.1% | 700 |
| 2017/08/02 | 1,386 | 1,392 | 1,384 | 1,392 | +10 | +0.7% | 2,300 |
| 2017/08/01 | 1,382 | 1,386 | 1,377 | 1,382 | +4 | +0.3% | 1,700 |
| 2017/07/31 | 1,380 | 1,380 | 1,377 | 1,378 | ±0 | ±0% | 1,100 |
| 2017/07/28 | 1,379 | 1,379 | 1,378 | 1,378 | -1 | -0.1% | 300 |
| 2017/07/27 | 1,378 | 1,379 | 1,378 | 1,379 | +10 | +0.7% | 700 |
| 2017/07/26 | 1,377 | 1,377 | 1,369 | 1,369 | -9 | -0.7% | 1,000 |
| 2017/07/25 | 1,376 | 1,379 | 1,367 | 1,378 | +9 | +0.7% | 6,300 |
| 2017/07/24 | 1,365 | 1,369 | 1,365 | 1,369 | +2 | +0.1% | 1,900 |
| 2017/07/21 | 1,360 | 1,367 | 1,360 | 1,367 | +8 | +0.6% | 900 |
1851～
1900
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
