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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 4,475 | 4,540 | 4,435 | 4,495 | +65 | +1.5% | 174,600 |
| 2025/07/30 | 4,530 | 4,610 | 4,320 | 4,430 | +320 | +7.8% | 273,700 |
| 2025/07/29 | 4,060 | 4,120 | 4,035 | 4,110 | +30 | +0.7% | 85,400 |
| 2025/07/28 | 4,180 | 4,180 | 4,050 | 4,080 | -50 | -1.2% | 64,200 |
| 2025/07/25 | 4,140 | 4,170 | 4,095 | 4,130 | -5 | -0.1% | 80,300 |
| 2025/07/24 | 4,175 | 4,175 | 4,110 | 4,135 | -30 | -0.7% | 75,700 |
| 2025/07/23 | 4,205 | 4,215 | 4,100 | 4,165 | -15 | -0.4% | 82,800 |
| 2025/07/22 | 4,150 | 4,210 | 4,105 | 4,180 | +60 | +1.5% | 88,900 |
| 2025/07/18 | 4,160 | 4,185 | 4,120 | 4,120 | -25 | -0.6% | 56,000 |
| 2025/07/17 | 4,125 | 4,190 | 4,125 | 4,145 | +20 | +0.5% | 54,600 |
| 2025/07/16 | 4,095 | 4,175 | 4,095 | 4,125 | +50 | +1.2% | 70,800 |
| 2025/07/15 | 4,115 | 4,115 | 4,035 | 4,075 | -70 | -1.7% | 50,000 |
| 2025/07/14 | 4,000 | 4,160 | 3,990 | 4,145 | +110 | +2.7% | 84,500 |
| 2025/07/11 | 4,115 | 4,135 | 4,035 | 4,035 | -60 | -1.5% | 84,400 |
| 2025/07/10 | 4,150 | 4,195 | 4,065 | 4,095 | -10 | -0.2% | 186,900 |
| 2025/07/09 | 4,075 | 4,180 | 4,070 | 4,105 | +5 | +0.1% | 136,000 |
| 2025/07/08 | 4,080 | 4,135 | 4,000 | 4,100 | +15 | +0.4% | 88,100 |
| 2025/07/07 | 3,950 | 4,105 | 3,950 | 4,085 | +70 | +1.7% | 64,800 |
| 2025/07/04 | 3,925 | 4,060 | 3,920 | 4,015 | +65 | +1.6% | 72,200 |
| 2025/07/03 | 4,015 | 4,025 | 3,930 | 3,950 | -30 | -0.8% | 83,700 |
| 2025/07/02 | 4,105 | 4,110 | 3,900 | 3,980 | +15 | +0.4% | 151,000 |
| 2025/07/01 | 3,910 | 4,015 | 3,885 | 3,965 | +150 | +3.9% | 143,600 |
| 2025/06/30 | 3,810 | 3,860 | 3,790 | 3,815 | +75 | +2% | 108,100 |
| 2025/06/27 | 3,700 | 3,855 | 3,665 | 3,740 | +90 | +2.5% | 107,700 |
| 2025/06/26 | 3,640 | 3,725 | 3,640 | 3,650 | +50 | +1.4% | 60,500 |
| 2025/06/25 | 3,605 | 3,620 | 3,575 | 3,600 | -45 | -1.2% | 48,400 |
| 2025/06/24 | 3,680 | 3,685 | 3,625 | 3,645 | -15 | -0.4% | 32,900 |
| 2025/06/23 | 3,670 | 3,790 | 3,660 | 3,660 | -55 | -1.5% | 47,400 |
| 2025/06/20 | 3,745 | 3,745 | 3,645 | 3,715 | -35 | -0.9% | 111,000 |
| 2025/06/19 | 3,750 | 3,770 | 3,740 | 3,750 | +10 | +0.3% | 36,200 |
| 2025/06/18 | 3,675 | 3,770 | 3,675 | 3,740 | +70 | +1.9% | 54,700 |
| 2025/06/17 | 3,620 | 3,680 | 3,620 | 3,670 | +45 | +1.2% | 34,700 |
| 2025/06/16 | 3,605 | 3,640 | 3,600 | 3,625 | +40 | +1.1% | 48,500 |
| 2025/06/13 | 3,570 | 3,640 | 3,550 | 3,585 | -10 | -0.3% | 52,600 |
| 2025/06/12 | 3,600 | 3,615 | 3,550 | 3,595 | -30 | -0.8% | 47,100 |
| 2025/06/11 | 3,585 | 3,645 | 3,545 | 3,625 | +115 | +3.3% | 60,200 |
| 2025/06/10 | 3,445 | 3,555 | 3,445 | 3,510 | +35 | +1% | 49,000 |
| 2025/06/09 | 3,455 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 32,100 |
| 2025/06/06 | 3,400 | 3,430 | 3,375 | 3,405 | +15 | +0.4% | 37,400 |
| 2025/06/05 | 3,390 | 3,425 | 3,370 | 3,390 | -30 | -0.9% | 41,100 |
| 2025/06/04 | 3,480 | 3,480 | 3,400 | 3,420 | -90 | -2.6% | 56,900 |
| 2025/06/03 | 3,490 | 3,550 | 3,490 | 3,510 | +5 | +0.1% | 37,100 |
| 2025/06/02 | 3,610 | 3,620 | 3,500 | 3,505 | -105 | -2.9% | 44,400 |
| 2025/05/30 | 3,525 | 3,615 | 3,525 | 3,610 | +55 | +1.5% | 32,500 |
| 2025/05/29 | 3,550 | 3,605 | 3,540 | 3,555 | -30 | -0.8% | 38,900 |
| 2025/05/28 | 3,555 | 3,595 | 3,530 | 3,585 | +20 | +0.6% | 66,000 |
| 2025/05/27 | 3,620 | 3,685 | 3,565 | 3,565 | -30 | -0.8% | 40,000 |
| 2025/05/26 | 3,495 | 3,610 | 3,495 | 3,595 | +90 | +2.6% | 44,200 |
| 2025/05/23 | 3,425 | 3,510 | 3,425 | 3,505 | +90 | +2.6% | 34,700 |
| 2025/05/22 | 3,400 | 3,465 | 3,400 | 3,415 | -25 | -0.7% | 24,500 |
1～
50
件表示中 / 1857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 | 449,500円 | +10.5% | +8.1% | 0.29% | 18.22倍 | 2.57倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| バローＨＤ | 267,000円 | +5.6% | +7.0% | 2.62% | 10.04倍 | 0.82倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アスクル | 151,700円 | +3.9% | -24.0% | 2.50% | 21.31倍 | 1.81倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 390,000円 | +4.4% | +3.0% | 3.33% | 7.66倍 | 0.67倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ジョイ本田 | 208,800円 | +1.3% | +0.5% | 3.07% | 15.74倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
