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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,459 | 1,464 | 1,450 | 1,464 | +5 | +0.3% | 5,400 |
| 2015/07/03 | 1,447 | 1,460 | 1,441 | 1,459 | +13 | +0.9% | 2,700 |
| 2015/07/02 | 1,467 | 1,478 | 1,443 | 1,446 | -24 | -1.6% | 5,600 |
| 2015/07/01 | 1,425 | 1,480 | 1,417 | 1,470 | +53 | +3.7% | 10,400 |
| 2015/06/30 | 1,392 | 1,417 | 1,391 | 1,417 | +27 | +1.9% | 13,600 |
| 2015/06/29 | 1,361 | 1,398 | 1,350 | 1,390 | +38 | +2.8% | 10,500 |
| 2015/06/26 | 1,350 | 1,353 | 1,340 | 1,352 | +17 | +1.3% | 6,200 |
| 2015/06/25 | 1,315 | 1,335 | 1,315 | 1,335 | +21 | +1.6% | 7,200 |
| 2015/06/24 | 1,297 | 1,314 | 1,284 | 1,314 | +20 | +1.5% | 8,000 |
| 2015/06/23 | 1,291 | 1,294 | 1,291 | 1,294 | +4 | +0.3% | 400 |
| 2015/06/22 | 1,291 | 1,291 | 1,281 | 1,290 | +7 | +0.5% | 1,400 |
| 2015/06/19 | 1,280 | 1,295 | 1,273 | 1,283 | +8 | +0.6% | 3,200 |
| 2015/06/18 | 1,295 | 1,295 | 1,270 | 1,275 | +2 | +0.2% | 2,600 |
| 2015/06/17 | 1,287 | 1,290 | 1,271 | 1,273 | -14 | -1.1% | 3,800 |
| 2015/06/16 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2015/06/15 | 1,280 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 1,400 |
| 2015/06/12 | 1,290 | 1,290 | 1,274 | 1,282 | -7 | -0.5% | 6,900 |
| 2015/06/11 | 1,290 | 1,290 | 1,280 | 1,289 | -1 | -0.1% | 3,500 |
| 2015/06/10 | 1,289 | 1,290 | 1,285 | 1,290 | +1 | +0.1% | 3,500 |
| 2015/06/09 | 1,289 | 1,290 | 1,280 | 1,289 | +6 | +0.5% | 4,400 |
| 2015/06/08 | 1,272 | 1,285 | 1,272 | 1,283 | +12 | +0.9% | 3,300 |
| 2015/06/05 | 1,255 | 1,271 | 1,255 | 1,271 | +16 | +1.3% | 2,700 |
| 2015/06/04 | 1,245 | 1,255 | 1,245 | 1,255 | +16 | +1.3% | 1,000 |
| 2015/06/03 | 1,237 | 1,240 | 1,236 | 1,239 | +2 | +0.2% | 900 |
| 2015/06/02 | 1,240 | 1,250 | 1,237 | 1,237 | +2 | +0.2% | 2,400 |
| 2015/06/01 | 1,225 | 1,235 | 1,221 | 1,235 | +8 | +0.7% | 1,400 |
| 2015/05/29 | 1,228 | 1,228 | 1,227 | 1,227 | +9 | +0.7% | 400 |
| 2015/05/28 | 1,222 | 1,227 | 1,217 | 1,218 | -6 | -0.5% | 5,200 |
| 2015/05/27 | 1,233 | 1,235 | 1,223 | 1,224 | -9 | -0.7% | 2,300 |
| 2015/05/26 | 1,230 | 1,233 | 1,225 | 1,233 | -2 | -0.2% | 1,200 |
| 2015/05/25 | 1,230 | 1,247 | 1,227 | 1,235 | ±0 | ±0% | 3,700 |
| 2015/05/22 | 1,228 | 1,249 | 1,228 | 1,235 | +7 | +0.6% | 1,200 |
| 2015/05/21 | 1,261 | 1,270 | 1,220 | 1,228 | -52 | -4.1% | 8,400 |
| 2015/05/20 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 2,000 |
| 2015/05/19 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 900 |
| 2015/05/18 | 1,281 | 1,297 | 1,280 | 1,280 | -17 | -1.3% | 800 |
| 2015/05/15 | 1,295 | 1,299 | 1,273 | 1,297 | +2 | +0.2% | 3,100 |
| 2015/05/14 | 1,272 | 1,295 | 1,272 | 1,295 | +35 | +2.8% | 1,000 |
| 2015/05/13 | 1,295 | 1,295 | 1,260 | 1,260 | -25 | -1.9% | 1,700 |
| 2015/05/12 | 1,279 | 1,290 | 1,260 | 1,285 | +17 | +1.3% | 3,400 |
| 2015/05/11 | 1,229 | 1,268 | 1,229 | 1,268 | +43 | +3.5% | 3,300 |
| 2015/05/08 | 1,215 | 1,225 | 1,214 | 1,225 | +10 | +0.8% | 1,000 |
| 2015/05/07 | 1,238 | 1,238 | 1,194 | 1,215 | +7 | +0.6% | 2,900 |
| 2015/05/01 | 1,240 | 1,245 | 1,208 | 1,208 | -40 | -3.2% | 5,300 |
| 2015/04/30 | 1,249 | 1,249 | 1,240 | 1,248 | -2 | -0.2% | 1,800 |
| 2015/04/28 | 1,250 | 1,250 | 1,240 | 1,250 | +2 | +0.2% | 900 |
| 2015/04/27 | 1,250 | 1,250 | 1,240 | 1,248 | -1 | -0.1% | 1,600 |
| 2015/04/24 | 1,250 | 1,250 | 1,243 | 1,249 | -1 | -0.1% | 1,800 |
| 2015/04/23 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,300 |
| 2015/04/22 | 1,250 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 1,500 |
2401～
2450
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
