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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 6,390 | 6,420 | 6,260 | 6,290 | -180 | -2.8% | 33,600 |
| 2024/03/04 | 6,450 | 6,590 | 6,430 | 6,470 | +20 | +0.3% | 31,600 |
| 2024/03/01 | 6,680 | 6,680 | 6,380 | 6,450 | -240 | -3.6% | 41,100 |
| 2024/02/29 | 6,480 | 6,690 | 6,440 | 6,690 | +280 | +4.4% | 48,100 |
| 2024/02/28 | 6,500 | 6,540 | 6,360 | 6,410 | -170 | -2.6% | 29,700 |
| 2024/02/27 | 6,470 | 6,580 | 6,390 | 6,580 | +200 | +3.1% | 45,500 |
| 2024/02/26 | 6,210 | 6,420 | 6,210 | 6,380 | +170 | +2.7% | 29,000 |
| 2024/02/22 | 6,240 | 6,250 | 6,160 | 6,210 | -10 | -0.2% | 32,800 |
| 2024/02/21 | 6,220 | 6,300 | 6,200 | 6,220 | ±0 | ±0% | 20,600 |
| 2024/02/20 | 6,370 | 6,410 | 6,210 | 6,220 | -160 | -2.5% | 34,800 |
| 2024/02/19 | 6,490 | 6,490 | 6,330 | 6,380 | -70 | -1.1% | 25,500 |
| 2024/02/16 | 6,340 | 6,490 | 6,330 | 6,450 | +100 | +1.6% | 23,900 |
| 2024/02/15 | 6,380 | 6,400 | 6,320 | 6,350 | ±0 | ±0% | 19,000 |
| 2024/02/14 | 6,310 | 6,350 | 6,230 | 6,350 | ±0 | ±0% | 28,500 |
| 2024/02/13 | 6,390 | 6,400 | 6,310 | 6,350 | -10 | -0.2% | 20,000 |
| 2024/02/09 | 6,350 | 6,520 | 6,350 | 6,360 | -50 | -0.8% | 26,400 |
| 2024/02/08 | 6,390 | 6,460 | 6,380 | 6,410 | -20 | -0.3% | 23,100 |
| 2024/02/07 | 6,350 | 6,530 | 6,350 | 6,430 | +30 | +0.5% | 32,800 |
| 2024/02/06 | 6,400 | 6,470 | 6,330 | 6,400 | -20 | -0.3% | 29,500 |
| 2024/02/05 | 6,690 | 6,690 | 6,420 | 6,420 | -270 | -4% | 55,500 |
| 2024/02/02 | 6,800 | 6,830 | 6,690 | 6,690 | -110 | -1.6% | 53,000 |
| 2024/02/01 | 6,730 | 6,840 | 6,690 | 6,800 | +70 | +1% | 44,800 |
| 2024/01/31 | 6,480 | 6,730 | 6,480 | 6,730 | +270 | +4.2% | 79,500 |
| 2024/01/30 | 6,510 | 6,670 | 6,350 | 6,460 | +140 | +2.2% | 110,000 |
| 2024/01/29 | 6,290 | 6,390 | 6,210 | 6,320 | +70 | +1.1% | 43,800 |
| 2024/01/26 | 6,250 | 6,370 | 6,220 | 6,250 | -40 | -0.6% | 50,200 |
| 2024/01/25 | 6,260 | 6,440 | 6,180 | 6,290 | +20 | +0.3% | 121,500 |
| 2024/01/24 | 6,140 | 6,420 | 6,050 | 6,270 | +480 | +8.3% | 416,300 |
| 2024/01/23 | 5,800 | 5,860 | 5,770 | 5,790 | -10 | -0.2% | 24,000 |
| 2024/01/22 | 5,700 | 5,820 | 5,610 | 5,800 | +100 | +1.8% | 17,300 |
| 2024/01/19 | 5,810 | 5,840 | 5,680 | 5,700 | -60 | -1% | 36,000 |
| 2024/01/18 | 5,700 | 5,760 | 5,670 | 5,760 | +120 | +2.1% | 25,100 |
| 2024/01/17 | 5,670 | 5,760 | 5,630 | 5,640 | -30 | -0.5% | 26,400 |
| 2024/01/16 | 5,700 | 5,750 | 5,590 | 5,670 | -30 | -0.5% | 30,400 |
| 2024/01/15 | 5,630 | 5,700 | 5,590 | 5,700 | +100 | +1.8% | 11,100 |
| 2024/01/12 | 5,580 | 5,690 | 5,550 | 5,600 | +20 | +0.4% | 24,400 |
| 2024/01/11 | 5,550 | 5,580 | 5,490 | 5,580 | +40 | +0.7% | 24,300 |
| 2024/01/10 | 5,550 | 5,550 | 5,470 | 5,540 | -10 | -0.2% | 18,300 |
| 2024/01/09 | 5,410 | 5,550 | 5,410 | 5,550 | +150 | +2.8% | 29,800 |
| 2024/01/05 | 5,390 | 5,400 | 5,310 | 5,400 | -40 | -0.7% | 29,700 |
| 2024/01/04 | 5,490 | 5,490 | 5,370 | 5,440 | -20 | -0.4% | 42,200 |
| 2023/12/29 | 5,500 | 5,520 | 5,410 | 5,460 | +30 | +0.6% | 30,300 |
| 2023/12/28 | 5,400 | 5,490 | 5,380 | 5,430 | -30 | -0.5% | 14,000 |
| 2023/12/27 | 5,350 | 5,460 | 5,350 | 5,460 | +120 | +2.2% | 21,500 |
| 2023/12/26 | 5,320 | 5,410 | 5,290 | 5,340 | +20 | +0.4% | 22,300 |
| 2023/12/25 | 5,400 | 5,400 | 5,220 | 5,320 | -130 | -2.4% | 30,800 |
| 2023/12/22 | 5,240 | 5,460 | 5,240 | 5,450 | +210 | +4% | 54,700 |
| 2023/12/21 | 5,140 | 5,260 | 5,140 | 5,240 | +100 | +1.9% | 21,700 |
| 2023/12/20 | 5,260 | 5,270 | 5,130 | 5,140 | -60 | -1.2% | 18,200 |
| 2023/12/19 | 5,080 | 5,200 | 5,070 | 5,200 | +60 | +1.2% | 26,300 |
51～
100
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
