Ｇｅｎｋｙ ＤｒｕｇＳｔｏｒｅｓ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,750 | 5,750 | 5,620 | 5,680 | -30 | -0.5% | 38,000 |
| 2024/05/17 | 5,660 | 5,750 | 5,610 | 5,710 | +50 | +0.9% | 27,000 |
| 2024/05/16 | 5,770 | 5,770 | 5,620 | 5,660 | -120 | -2.1% | 29,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,780 | 5,780 | -100 | -1.7% | 29,200 |
| 2024/05/14 | 5,920 | 5,920 | 5,820 | 5,880 | -20 | -0.3% | 24,000 |
| 2024/05/13 | 5,810 | 5,920 | 5,810 | 5,900 | +100 | +1.7% | 22,100 |
| 2024/05/10 | 5,780 | 5,840 | 5,780 | 5,800 | +20 | +0.3% | 13,400 |
| 2024/05/09 | 5,700 | 5,830 | 5,690 | 5,780 | +80 | +1.4% | 14,200 |
| 2024/05/08 | 5,780 | 5,790 | 5,690 | 5,700 | -30 | -0.5% | 21,900 |
| 2024/05/07 | 5,710 | 5,760 | 5,640 | 5,730 | +100 | +1.8% | 24,900 |
| 2024/05/02 | 5,590 | 5,690 | 5,590 | 5,630 | ±0 | ±0% | 23,900 |
| 2024/05/01 | 5,770 | 5,770 | 5,630 | 5,630 | -160 | -2.8% | 35,800 |
| 2024/04/30 | 5,790 | 5,840 | 5,650 | 5,790 | ±0 | ±0% | 43,400 |
| 2024/04/26 | 5,840 | 5,990 | 5,700 | 5,790 | -350 | -5.7% | 76,000 |
| 2024/04/25 | 6,290 | 6,290 | 6,100 | 6,140 | -110 | -1.8% | 28,500 |
| 2024/04/24 | 6,250 | 6,280 | 6,180 | 6,250 | ±0 | ±0% | 18,700 |
| 2024/04/23 | 6,100 | 6,300 | 5,990 | 6,250 | +210 | +3.5% | 31,200 |
| 2024/04/22 | 6,010 | 6,130 | 6,000 | 6,040 | +30 | +0.5% | 24,700 |
| 2024/04/19 | 6,240 | 6,240 | 5,920 | 6,010 | -200 | -3.2% | 37,000 |
| 2024/04/18 | 6,090 | 6,230 | 6,090 | 6,210 | +120 | +2% | 9,500 |
| 2024/04/17 | 6,130 | 6,160 | 6,040 | 6,090 | -50 | -0.8% | 15,600 |
| 2024/04/16 | 6,260 | 6,260 | 6,100 | 6,140 | -130 | -2.1% | 32,800 |
| 2024/04/15 | 6,350 | 6,350 | 6,240 | 6,270 | -80 | -1.3% | 13,900 |
| 2024/04/12 | 6,320 | 6,390 | 6,310 | 6,350 | +30 | +0.5% | 15,000 |
| 2024/04/11 | 6,260 | 6,330 | 6,210 | 6,320 | +20 | +0.3% | 15,200 |
| 2024/04/10 | 6,350 | 6,390 | 6,240 | 6,300 | -50 | -0.8% | 12,200 |
| 2024/04/09 | 6,330 | 6,350 | 6,290 | 6,350 | +80 | +1.3% | 9,500 |
| 2024/04/08 | 6,370 | 6,380 | 6,270 | 6,270 | -100 | -1.6% | 13,500 |
| 2024/04/05 | 6,240 | 6,400 | 6,240 | 6,370 | +100 | +1.6% | 16,700 |
| 2024/04/04 | 6,290 | 6,320 | 6,220 | 6,270 | -20 | -0.3% | 16,900 |
| 2024/04/03 | 6,230 | 6,350 | 6,180 | 6,290 | +10 | +0.2% | 22,800 |
| 2024/04/02 | 6,450 | 6,480 | 6,280 | 6,280 | -170 | -2.6% | 19,100 |
| 2024/04/01 | 6,580 | 6,630 | 6,450 | 6,450 | -130 | -2% | 18,100 |
| 2024/03/29 | 6,480 | 6,590 | 6,480 | 6,580 | +60 | +0.9% | 15,400 |
| 2024/03/28 | 6,620 | 6,720 | 6,460 | 6,520 | -90 | -1.4% | 24,200 |
| 2024/03/27 | 6,600 | 6,650 | 6,590 | 6,610 | +40 | +0.6% | 17,700 |
| 2024/03/26 | 6,550 | 6,640 | 6,470 | 6,570 | -10 | -0.2% | 20,200 |
| 2024/03/25 | 6,420 | 6,650 | 6,420 | 6,580 | +140 | +2.2% | 24,700 |
| 2024/03/22 | 6,530 | 6,530 | 6,420 | 6,440 | -40 | -0.6% | 19,300 |
| 2024/03/21 | 6,630 | 6,630 | 6,440 | 6,480 | -120 | -1.8% | 23,000 |
| 2024/03/19 | 6,640 | 6,680 | 6,500 | 6,600 | -20 | -0.3% | 15,000 |
| 2024/03/18 | 6,820 | 6,820 | 6,600 | 6,620 | -150 | -2.2% | 40,000 |
| 2024/03/15 | 6,650 | 6,770 | 6,620 | 6,770 | +130 | +2% | 24,900 |
| 2024/03/14 | 6,540 | 6,640 | 6,510 | 6,640 | +210 | +3.3% | 33,400 |
| 2024/03/13 | 6,480 | 6,490 | 6,340 | 6,430 | -20 | -0.3% | 18,700 |
| 2024/03/12 | 6,340 | 6,450 | 6,280 | 6,450 | +100 | +1.6% | 17,100 |
| 2024/03/11 | 6,370 | 6,390 | 6,180 | 6,350 | -30 | -0.5% | 26,400 |
| 2024/03/08 | 6,180 | 6,380 | 6,150 | 6,380 | +180 | +2.9% | 42,800 |
| 2024/03/07 | 6,270 | 6,300 | 6,180 | 6,200 | -50 | -0.8% | 19,700 |
| 2024/03/06 | 6,290 | 6,300 | 6,210 | 6,250 | -40 | -0.6% | 25,600 |
1～
50
件表示中 / 1562件
類似銘柄と比較する
現在ご覧いただいている「ゲンキードラ」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 |
|---|---|---|---|---|---|---|---|---|
| ゲンキードラ | 568,000円 | +8.3% | +20.4% | 0.45% | 14.88倍 | 1.98倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| アクシアル | 99,300円 | +3.6% | +1.4% | 2.52% | 11.99倍 | 1.08倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ハローズ | 423,500円 | +3.2% | +0.5% | 1.23% | 12.20倍 | 1.45倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ＪＩＮＳＨＤ | 364,000円 | +8.7% | +45.8% | 1.13% | 29.30倍 | 3.75倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ナフコ | 285,000円 | +0.5% | +22.5% | 2.04% | 20.19倍 | 0.48倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
