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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 911 | 911 | 910 | 910 | -1 | -0.1% | 1,800 |
| 2010/06/24 | 914 | 915 | 910 | 911 | -2 | -0.2% | 2,700 |
| 2010/06/23 | 920 | 935 | 913 | 913 | -7 | -0.8% | 2,900 |
| 2010/06/22 | 920 | 920 | 920 | 920 | +18 | +2% | 1,500 |
| 2010/06/21 | 920 | 920 | 902 | 902 | +2 | +0.2% | 1,400 |
| 2010/06/18 | 920 | 920 | 900 | 900 | ±0 | ±0% | 200 |
| 2010/06/17 | 891 | 900 | 891 | 900 | +10 | +1.1% | 300 |
| 2010/06/16 | 890 | 890 | 890 | 890 | +5 | +0.6% | 300 |
| 2010/06/15 | 900 | 900 | 885 | 885 | -35 | -3.8% | 600 |
| 2010/06/14 | 932 | 947 | 908 | 920 | +15 | +1.7% | 4,600 |
| 2010/06/11 | 894 | 910 | 894 | 905 | +25 | +2.8% | 5,900 |
| 2010/06/10 | 880 | 889 | 880 | 880 | ±0 | ±0% | 5,500 |
| 2010/06/09 | 895 | 895 | 880 | 880 | ±0 | ±0% | 4,500 |
| 2010/06/08 | 876 | 889 | 870 | 880 | +13 | +1.5% | 1,800 |
| 2010/06/07 | 865 | 873 | 865 | 867 | +2 | +0.2% | 3,300 |
| 2010/06/04 | 865 | 865 | 865 | 865 | ±0 | ±0% | 200 |
| 2010/06/03 | 865 | 865 | 865 | 865 | -4 | -0.5% | 100 |
| 2010/06/02 | 868 | 869 | 868 | 869 | +28 | +3.3% | 200 |
| 2010/06/01 | 841 | 841 | 841 | 841 | +2 | +0.2% | 1,000 |
| 2010/05/31 | 884 | 884 | 839 | 839 | ±0 | ±0% | 800 |
| 2010/05/28 | 840 | 845 | 839 | 839 | +5 | +0.6% | 900 |
| 2010/05/27 | 835 | 835 | 834 | 834 | +1 | +0.1% | 200 |
| 2010/05/26 | 829 | 833 | 826 | 833 | +4 | +0.5% | 600 |
| 2010/05/25 | 850 | 850 | 829 | 829 | +3 | +0.4% | 1,300 |
| 2010/05/24 | 826 | 826 | 826 | 826 | +6 | +0.7% | 100 |
| 2010/05/21 | 825 | 825 | 811 | 820 | -23 | -2.7% | 900 |
| 2010/05/20 | 843 | 843 | 843 | 843 | - | - | 100 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 843 | 843 | 843 | 843 | -2 | -0.2% | 200 |
| 2010/05/17 | 850 | 850 | 845 | 845 | - | - | 200 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 870 | 870 | 870 | 870 | -16 | -1.8% | 100 |
| 2010/05/12 | 890 | 900 | 886 | 886 | -4 | -0.4% | 2,600 |
| 2010/05/11 | 890 | 890 | 886 | 890 | -2 | -0.2% | 2,900 |
| 2010/05/10 | 884 | 900 | 884 | 892 | +23 | +2.6% | 2,700 |
| 2010/05/07 | 868 | 882 | 865 | 869 | +5 | +0.6% | 1,900 |
| 2010/05/06 | 865 | 865 | 864 | 864 | -6 | -0.7% | 200 |
| 2010/04/30 | 879 | 879 | 870 | 870 | +19 | +2.2% | 400 |
| 2010/04/28 | 851 | 851 | 851 | 851 | +4 | +0.5% | 100 |
| 2010/04/27 | 846 | 847 | 846 | 847 | -14 | -1.6% | 1,000 |
| 2010/04/26 | 865 | 865 | 860 | 861 | -4 | -0.5% | 600 |
| 2010/04/23 | 874 | 874 | 865 | 865 | +5 | +0.6% | 1,000 |
| 2010/04/22 | 860 | 860 | 860 | 860 | +15 | +1.8% | 200 |
| 2010/04/21 | 845 | 845 | 845 | 845 | +5 | +0.6% | 400 |
| 2010/04/20 | 850 | 850 | 840 | 840 | - | - | 200 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 832 | 832 | 832 | 832 | - | - | 2,000 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 905 | 910 | 875 | 875 | -30 | -3.3% | 2,700 |
| 2010/04/13 | 905 | 905 | 902 | 905 | -4 | -0.4% | 2,500 |
3401～
3450
件表示中 / 3458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 | 148,600円 | +9.3% | -1.0% | 1.55% | 14.44倍 | 0.49倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| 万世電機 | 373,500円 | +3.3% | -2.0% | 2.68% | 7.76倍 | 0.63倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 北 恵 | 85,700円 | +3.6% | +1.5% | 3.27% | 10.46倍 | 0.59倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| サンリン | 69,500円 | -6.4% | +27.7% | 3.17% | 10.63倍 | 0.43倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| オータケ | 198,700円 | +2.5% | -3.2% | 1.76% | 11.05倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
市場注目の銘柄
チャート関連のコラム
