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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 868 | 899 | 853 | 878 | +10 | +1.2% | 2,000 |
| 2010/08/12 | 872 | 900 | 868 | 868 | -30 | -3.3% | 2,900 |
| 2010/08/11 | 900 | 900 | 898 | 898 | -1 | -0.1% | 3,600 |
| 2010/08/10 | 914 | 928 | 899 | 899 | -30 | -3.2% | 3,400 |
| 2010/08/09 | 900 | 929 | 900 | 929 | +29 | +3.2% | 1,400 |
| 2010/08/06 | 897 | 900 | 897 | 900 | +3 | +0.3% | 1,800 |
| 2010/08/05 | 896 | 898 | 896 | 897 | +7 | +0.8% | 600 |
| 2010/08/04 | 879 | 890 | 879 | 890 | - | - | 700 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 896 | 896 | 894 | 894 | +27 | +3.1% | 500 |
| 2010/07/30 | 866 | 867 | 866 | 867 | - | - | 200 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 847 | 854 | 847 | 854 | +8 | +0.9% | 1,300 |
| 2010/07/27 | 851 | 851 | 845 | 846 | -4 | -0.5% | 1,300 |
| 2010/07/26 | 836 | 850 | 836 | 850 | +5 | +0.6% | 1,400 |
| 2010/07/23 | 900 | 900 | 830 | 845 | -55 | -6.1% | 11,000 |
| 2010/07/22 | 919 | 919 | 900 | 900 | -20 | -2.2% | 3,100 |
| 2010/07/21 | 919 | 920 | 919 | 920 | +2 | +0.2% | 700 |
| 2010/07/20 | 918 | 918 | 917 | 918 | +1 | +0.1% | 700 |
| 2010/07/16 | 917 | 917 | 917 | 917 | +1 | +0.1% | 100 |
| 2010/07/15 | 916 | 916 | 916 | 916 | +1 | +0.1% | 200 |
| 2010/07/14 | 946 | 947 | 915 | 915 | -2 | -0.2% | 8,400 |
| 2010/07/13 | 918 | 920 | 917 | 917 | ±0 | ±0% | 7,500 |
| 2010/07/12 | 917 | 917 | 916 | 917 | +8 | +0.9% | 8,200 |
| 2010/07/09 | 911 | 911 | 909 | 909 | -2 | -0.2% | 900 |
| 2010/07/08 | 912 | 919 | 904 | 911 | +1 | +0.1% | 1,500 |
| 2010/07/07 | 919 | 930 | 908 | 910 | -7 | -0.8% | 2,500 |
| 2010/07/06 | 917 | 917 | 916 | 917 | +1 | +0.1% | 1,700 |
| 2010/07/05 | 907 | 917 | 905 | 916 | +11 | +1.2% | 4,200 |
| 2010/07/02 | 907 | 907 | 904 | 905 | -1 | -0.1% | 500 |
| 2010/07/01 | 907 | 908 | 906 | 906 | -1 | -0.1% | 700 |
| 2010/06/30 | 915 | 915 | 906 | 907 | -3 | -0.3% | 700 |
| 2010/06/29 | 907 | 910 | 904 | 910 | +4 | +0.4% | 800 |
| 2010/06/28 | 906 | 907 | 906 | 906 | -4 | -0.4% | 400 |
| 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 |
3601～
3650
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
