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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,145 | 1,169 | 1,145 | 1,152 | +11 | +1% | 3,100 |
| 2016/02/16 | 1,199 | 1,199 | 1,130 | 1,141 | -58 | -4.8% | 9,400 |
| 2016/02/15 | 1,198 | 1,230 | 1,198 | 1,199 | +59 | +5.2% | 2,500 |
| 2016/02/12 | 1,183 | 1,197 | 1,122 | 1,140 | -73 | -6% | 3,600 |
| 2016/02/10 | 1,225 | 1,255 | 1,155 | 1,213 | ±0 | ±0% | 5,000 |
| 2016/02/09 | 1,277 | 1,277 | 1,203 | 1,213 | -73 | -5.7% | 4,100 |
| 2016/02/08 | 1,298 | 1,308 | 1,285 | 1,286 | -12 | -0.9% | 1,700 |
| 2016/02/05 | 1,307 | 1,310 | 1,295 | 1,298 | -8 | -0.6% | 1,900 |
| 2016/02/04 | 1,302 | 1,307 | 1,302 | 1,306 | -9 | -0.7% | 1,400 |
| 2016/02/03 | 1,303 | 1,315 | 1,303 | 1,315 | +14 | +1.1% | 1,100 |
| 2016/02/02 | 1,348 | 1,348 | 1,301 | 1,301 | -23 | -1.7% | 2,900 |
| 2016/02/01 | 1,337 | 1,369 | 1,312 | 1,324 | +17 | +1.3% | 4,700 |
| 2016/01/29 | 1,305 | 1,310 | 1,305 | 1,307 | ±0 | ±0% | 700 |
| 2016/01/28 | 1,290 | 1,307 | 1,290 | 1,307 | +18 | +1.4% | 900 |
| 2016/01/27 | 1,287 | 1,289 | 1,276 | 1,289 | +2 | +0.2% | 1,900 |
| 2016/01/26 | 1,290 | 1,290 | 1,278 | 1,287 | ±0 | ±0% | 700 |
| 2016/01/25 | 1,289 | 1,289 | 1,285 | 1,287 | +12 | +0.9% | 4,700 |
| 2016/01/22 | 1,231 | 1,275 | 1,231 | 1,275 | +55 | +4.5% | 1,500 |
| 2016/01/21 | 1,237 | 1,282 | 1,220 | 1,220 | -62 | -4.8% | 5,100 |
| 2016/01/20 | 1,280 | 1,299 | 1,271 | 1,282 | -17 | -1.3% | 3,200 |
| 2016/01/19 | 1,282 | 1,299 | 1,282 | 1,299 | +21 | +1.6% | 1,000 |
| 2016/01/18 | 1,302 | 1,302 | 1,255 | 1,278 | -46 | -3.5% | 3,400 |
| 2016/01/15 | 1,323 | 1,332 | 1,320 | 1,324 | +1 | +0.1% | 3,000 |
| 2016/01/14 | 1,345 | 1,348 | 1,323 | 1,323 | -27 | -2% | 2,300 |
| 2016/01/13 | 1,350 | 1,368 | 1,349 | 1,350 | +1 | +0.1% | 2,600 |
| 2016/01/12 | 1,374 | 1,383 | 1,335 | 1,349 | -26 | -1.9% | 3,500 |
| 2016/01/08 | 1,364 | 1,375 | 1,364 | 1,375 | +11 | +0.8% | 900 |
| 2016/01/07 | 1,365 | 1,369 | 1,364 | 1,364 | -1 | -0.1% | 700 |
| 2016/01/06 | 1,369 | 1,369 | 1,355 | 1,365 | -4 | -0.3% | 1,600 |
| 2016/01/05 | 1,356 | 1,371 | 1,354 | 1,369 | +11 | +0.8% | 3,300 |
| 2016/01/04 | 1,344 | 1,366 | 1,344 | 1,358 | +21 | +1.6% | 2,800 |
| 2015/12/30 | 1,335 | 1,345 | 1,325 | 1,337 | +13 | +1% | 2,500 |
| 2015/12/29 | 1,333 | 1,333 | 1,316 | 1,324 | +18 | +1.4% | 1,200 |
| 2015/12/28 | 1,303 | 1,306 | 1,294 | 1,306 | +12 | +0.9% | 4,300 |
| 2015/12/25 | 1,330 | 1,330 | 1,294 | 1,294 | -37 | -2.8% | 10,100 |
| 2015/12/24 | 1,337 | 1,352 | 1,331 | 1,331 | -31 | -2.3% | 5,900 |
| 2015/12/22 | 1,374 | 1,374 | 1,345 | 1,362 | -12 | -0.9% | 5,500 |
| 2015/12/21 | 1,388 | 1,388 | 1,350 | 1,374 | -29 | -2.1% | 9,200 |
| 2015/12/18 | 1,408 | 1,411 | 1,403 | 1,403 | -24 | -1.7% | 5,500 |
| 2015/12/17 | 1,478 | 1,478 | 1,427 | 1,427 | -9 | -0.6% | 4,200 |
| 2015/12/16 | 1,455 | 1,455 | 1,436 | 1,436 | +20 | +1.4% | 3,600 |
| 2015/12/15 | 1,476 | 1,476 | 1,413 | 1,416 | -60 | -4.1% | 6,400 |
| 2015/12/14 | 1,488 | 1,488 | 1,450 | 1,476 | -14 | -0.9% | 7,600 |
| 2015/12/11 | 1,475 | 1,497 | 1,460 | 1,490 | +20 | +1.4% | 13,300 |
| 2015/12/10 | 1,436 | 1,519 | 1,434 | 1,470 | +64 | +4.6% | 34,300 |
| 2015/12/09 | 1,406 | 1,411 | 1,402 | 1,406 | -13 | -0.9% | 1,200 |
| 2015/12/08 | 1,406 | 1,419 | 1,404 | 1,419 | +13 | +0.9% | 3,400 |
| 2015/12/07 | 1,391 | 1,406 | 1,391 | 1,406 | +15 | +1.1% | 1,800 |
| 2015/12/04 | 1,405 | 1,405 | 1,391 | 1,391 | -14 | -1% | 1,700 |
| 2015/12/03 | 1,396 | 1,421 | 1,396 | 1,405 | +1 | +0.1% | 2,000 |
2251～
2300
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
