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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,259 | 1,270 | 1,243 | 1,250 | -39 | -3% | 4,200 |
| 2015/04/20 | 1,290 | 1,290 | 1,250 | 1,289 | -1 | -0.1% | 1,400 |
| 2015/04/17 | 1,290 | 1,290 | 1,273 | 1,290 | +4 | +0.3% | 400 |
| 2015/04/16 | 1,290 | 1,294 | 1,228 | 1,286 | -3 | -0.2% | 2,900 |
| 2015/04/15 | 1,290 | 1,290 | 1,275 | 1,289 | -1 | -0.1% | 600 |
| 2015/04/14 | 1,274 | 1,290 | 1,270 | 1,290 | +3 | +0.2% | 2,600 |
| 2015/04/13 | 1,287 | 1,290 | 1,275 | 1,287 | +12 | +0.9% | 2,600 |
| 2015/04/10 | 1,287 | 1,290 | 1,256 | 1,275 | -11 | -0.9% | 3,300 |
| 2015/04/09 | 1,292 | 1,292 | 1,265 | 1,286 | -9 | -0.7% | 1,500 |
| 2015/04/08 | 1,229 | 1,300 | 1,229 | 1,295 | +67 | +5.5% | 6,300 |
| 2015/04/07 | 1,222 | 1,228 | 1,222 | 1,228 | +1 | +0.1% | 2,200 |
| 2015/04/06 | 1,215 | 1,227 | 1,215 | 1,227 | +12 | +1% | 1,400 |
| 2015/04/03 | 1,214 | 1,215 | 1,214 | 1,215 | ±0 | ±0% | 500 |
| 2015/04/02 | 1,210 | 1,215 | 1,208 | 1,215 | +8 | +0.7% | 1,100 |
| 2015/04/01 | 1,213 | 1,213 | 1,192 | 1,207 | -1 | -0.1% | 4,300 |
| 2015/03/31 | 1,210 | 1,210 | 1,189 | 1,208 | +15 | +1.3% | 1,900 |
| 2015/03/30 | 1,191 | 1,193 | 1,191 | 1,193 | +2 | +0.2% | 800 |
| 2015/03/27 | 1,171 | 1,199 | 1,171 | 1,191 | -28 | -2.3% | 1,000 |
| 2015/03/26 | 1,217 | 1,219 | 1,206 | 1,219 | +6 | +0.5% | 1,200 |
| 2015/03/25 | 1,225 | 1,225 | 1,200 | 1,213 | +13 | +1.1% | 3,100 |
| 2015/03/24 | 1,200 | 1,200 | 1,194 | 1,200 | -16 | -1.3% | 3,500 |
| 2015/03/23 | 1,215 | 1,216 | 1,210 | 1,216 | +12 | +1% | 1,300 |
| 2015/03/20 | 1,201 | 1,231 | 1,201 | 1,204 | -19 | -1.6% | 2,500 |
| 2015/03/19 | 1,225 | 1,225 | 1,197 | 1,223 | -8 | -0.6% | 8,300 |
| 2015/03/18 | 1,232 | 1,232 | 1,220 | 1,231 | +16 | +1.3% | 700 |
| 2015/03/17 | 1,220 | 1,220 | 1,213 | 1,215 | -5 | -0.4% | 2,300 |
| 2015/03/16 | 1,234 | 1,234 | 1,220 | 1,220 | +10 | +0.8% | 700 |
| 2015/03/13 | 1,210 | 1,219 | 1,200 | 1,210 | -20 | -1.6% | 2,500 |
| 2015/03/12 | 1,235 | 1,235 | 1,220 | 1,230 | +12 | +1% | 2,900 |
| 2015/03/11 | 1,220 | 1,228 | 1,218 | 1,218 | +2 | +0.2% | 2,600 |
| 2015/03/10 | 1,216 | 1,217 | 1,208 | 1,216 | +8 | +0.7% | 2,300 |
| 2015/03/09 | 1,208 | 1,208 | 1,202 | 1,208 | ±0 | ±0% | 1,900 |
| 2015/03/06 | 1,210 | 1,210 | 1,208 | 1,208 | -2 | -0.2% | 500 |
| 2015/03/05 | 1,210 | 1,210 | 1,208 | 1,210 | -6 | -0.5% | 1,200 |
| 2015/03/04 | 1,219 | 1,219 | 1,216 | 1,216 | +5 | +0.4% | 300 |
| 2015/03/03 | 1,219 | 1,219 | 1,200 | 1,211 | -6 | -0.5% | 2,800 |
| 2015/03/02 | 1,200 | 1,217 | 1,198 | 1,217 | +18 | +1.5% | 4,400 |
| 2015/02/27 | 1,199 | 1,199 | 1,195 | 1,199 | +1 | +0.1% | 2,700 |
| 2015/02/26 | 1,195 | 1,198 | 1,195 | 1,198 | -1 | -0.1% | 800 |
| 2015/02/25 | 1,199 | 1,199 | 1,195 | 1,199 | ±0 | ±0% | 1,800 |
| 2015/02/24 | 1,199 | 1,199 | 1,191 | 1,199 | ±0 | ±0% | 1,000 |
| 2015/02/23 | 1,200 | 1,200 | 1,188 | 1,199 | -1 | -0.1% | 2,400 |
| 2015/02/20 | 1,199 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 1,200 |
| 2015/02/19 | 1,196 | 1,198 | 1,178 | 1,180 | -10 | -0.8% | 2,600 |
| 2015/02/18 | 1,197 | 1,197 | 1,190 | 1,190 | +14 | +1.2% | 500 |
| 2015/02/17 | 1,195 | 1,199 | 1,176 | 1,176 | -19 | -1.6% | 1,800 |
| 2015/02/16 | 1,198 | 1,198 | 1,182 | 1,195 | -3 | -0.3% | 1,500 |
| 2015/02/13 | 1,199 | 1,199 | 1,170 | 1,198 | +28 | +2.4% | 2,800 |
| 2015/02/12 | 1,189 | 1,189 | 1,170 | 1,170 | -4 | -0.3% | 1,400 |
| 2015/02/10 | 1,200 | 1,200 | 1,171 | 1,174 | +8 | +0.7% | 5,400 |
2451～
2500
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
