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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,332 | 1,335 | 1,300 | 1,335 | -7 | -0.5% | 1,900 |
| 2015/09/14 | 1,323 | 1,350 | 1,323 | 1,342 | +20 | +1.5% | 6,400 |
| 2015/09/11 | 1,330 | 1,330 | 1,295 | 1,322 | +4 | +0.3% | 5,600 |
| 2015/09/10 | 1,329 | 1,330 | 1,300 | 1,318 | +18 | +1.4% | 4,000 |
| 2015/09/09 | 1,287 | 1,300 | 1,286 | 1,300 | +20 | +1.6% | 4,000 |
| 2015/09/08 | 1,280 | 1,285 | 1,262 | 1,280 | ±0 | ±0% | 1,100 |
| 2015/09/07 | 1,300 | 1,300 | 1,269 | 1,280 | -8 | -0.6% | 3,700 |
| 2015/09/04 | 1,312 | 1,312 | 1,268 | 1,288 | -14 | -1.1% | 2,400 |
| 2015/09/03 | 1,316 | 1,343 | 1,302 | 1,302 | -44 | -3.3% | 7,400 |
| 2015/09/02 | 1,375 | 1,375 | 1,274 | 1,346 | +1 | +0.1% | 8,100 |
| 2015/09/01 | 1,349 | 1,356 | 1,345 | 1,345 | ±0 | ±0% | 2,400 |
| 2015/08/31 | 1,345 | 1,349 | 1,343 | 1,345 | ±0 | ±0% | 3,400 |
| 2015/08/28 | 1,334 | 1,347 | 1,334 | 1,345 | +60 | +4.7% | 3,100 |
| 2015/08/27 | 1,337 | 1,348 | 1,285 | 1,285 | -14 | -1.1% | 5,900 |
| 2015/08/26 | 1,310 | 1,310 | 1,271 | 1,299 | +57 | +4.6% | 3,000 |
| 2015/08/25 | 1,227 | 1,306 | 1,195 | 1,242 | -65 | -5% | 7,800 |
| 2015/08/24 | 1,308 | 1,330 | 1,277 | 1,307 | -61 | -4.5% | 7,700 |
| 2015/08/21 | 1,405 | 1,423 | 1,368 | 1,368 | -62 | -4.3% | 3,400 |
| 2015/08/20 | 1,450 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 600 |
| 2015/08/19 | 1,459 | 1,459 | 1,420 | 1,440 | +3 | +0.2% | 3,000 |
| 2015/08/18 | 1,465 | 1,465 | 1,411 | 1,437 | -20 | -1.4% | 2,600 |
| 2015/08/17 | 1,460 | 1,465 | 1,452 | 1,457 | +9 | +0.6% | 1,400 |
| 2015/08/14 | 1,447 | 1,448 | 1,440 | 1,448 | +14 | +1% | 1,200 |
| 2015/08/13 | 1,440 | 1,440 | 1,400 | 1,434 | -6 | -0.4% | 3,200 |
| 2015/08/12 | 1,430 | 1,464 | 1,430 | 1,440 | ±0 | ±0% | 3,900 |
| 2015/08/11 | 1,465 | 1,465 | 1,433 | 1,440 | -21 | -1.4% | 7,100 |
| 2015/08/10 | 1,460 | 1,476 | 1,457 | 1,461 | -16 | -1.1% | 4,300 |
| 2015/08/07 | 1,476 | 1,477 | 1,470 | 1,477 | +1 | +0.1% | 2,000 |
| 2015/08/06 | 1,475 | 1,487 | 1,475 | 1,476 | -14 | -0.9% | 1,400 |
| 2015/08/05 | 1,472 | 1,491 | 1,469 | 1,490 | +9 | +0.6% | 2,800 |
| 2015/08/04 | 1,498 | 1,498 | 1,470 | 1,481 | +11 | +0.7% | 1,300 |
| 2015/08/03 | 1,500 | 1,500 | 1,460 | 1,470 | -30 | -2% | 4,700 |
| 2015/07/31 | 1,494 | 1,500 | 1,483 | 1,500 | +36 | +2.5% | 3,100 |
| 2015/07/30 | 1,475 | 1,494 | 1,464 | 1,464 | -11 | -0.7% | 4,600 |
| 2015/07/29 | 1,465 | 1,480 | 1,465 | 1,475 | +10 | +0.7% | 4,400 |
| 2015/07/28 | 1,450 | 1,465 | 1,450 | 1,465 | +5 | +0.3% | 700 |
| 2015/07/27 | 1,470 | 1,482 | 1,460 | 1,460 | -10 | -0.7% | 2,700 |
| 2015/07/24 | 1,485 | 1,485 | 1,470 | 1,470 | -15 | -1% | 5,400 |
| 2015/07/23 | 1,485 | 1,488 | 1,450 | 1,485 | +12 | +0.8% | 3,400 |
| 2015/07/22 | 1,495 | 1,496 | 1,450 | 1,473 | -24 | -1.6% | 6,600 |
| 2015/07/21 | 1,494 | 1,500 | 1,493 | 1,497 | +4 | +0.3% | 4,600 |
| 2015/07/17 | 1,514 | 1,514 | 1,493 | 1,493 | -22 | -1.5% | 1,300 |
| 2015/07/16 | 1,530 | 1,530 | 1,500 | 1,515 | -10 | -0.7% | 4,700 |
| 2015/07/15 | 1,557 | 1,557 | 1,510 | 1,525 | +5 | +0.3% | 4,800 |
| 2015/07/14 | 1,506 | 1,535 | 1,500 | 1,520 | +34 | +2.3% | 8,400 |
| 2015/07/13 | 1,500 | 1,500 | 1,481 | 1,486 | +5 | +0.3% | 6,500 |
| 2015/07/10 | 1,420 | 1,481 | 1,420 | 1,481 | +71 | +5% | 6,400 |
| 2015/07/09 | 1,420 | 1,420 | 1,323 | 1,410 | -30 | -2.1% | 9,500 |
| 2015/07/08 | 1,501 | 1,508 | 1,430 | 1,440 | -51 | -3.4% | 7,100 |
| 2015/07/07 | 1,473 | 1,500 | 1,473 | 1,491 | +27 | +1.8% | 7,900 |
2351～
2400
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
