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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,460 | 4,490 | 4,415 | 4,415 | -5 | -0.1% | 29,000 |
| 2023/06/28 | 4,410 | 4,460 | 4,410 | 4,420 | -5 | -0.1% | 28,800 |
| 2023/06/27 | 4,365 | 4,445 | 4,350 | 4,425 | -5 | -0.1% | 22,300 |
| 2023/06/26 | 4,370 | 4,450 | 4,325 | 4,430 | +60 | +1.4% | 19,200 |
| 2023/06/23 | 4,360 | 4,430 | 4,315 | 4,370 | +45 | +1% | 25,300 |
| 2023/06/22 | 4,495 | 4,500 | 4,310 | 4,325 | -170 | -3.8% | 50,800 |
| 2023/06/21 | 4,205 | 4,495 | 4,165 | 4,495 | +255 | +6% | 75,400 |
| 2023/06/20 | 4,065 | 4,240 | 4,045 | 4,240 | +190 | +4.7% | 58,200 |
| 2023/06/19 | 4,105 | 4,135 | 4,040 | 4,050 | -70 | -1.7% | 164,700 |
| 2023/06/16 | 4,080 | 4,140 | 4,050 | 4,120 | +10 | +0.2% | 335,100 |
| 2023/06/15 | 4,125 | 4,175 | 4,110 | 4,110 | -30 | -0.7% | 43,500 |
| 2023/06/14 | 4,095 | 4,140 | 4,080 | 4,140 | +70 | +1.7% | 33,600 |
| 2023/06/13 | 4,135 | 4,140 | 4,070 | 4,070 | -60 | -1.5% | 66,200 |
| 2023/06/12 | 4,160 | 4,195 | 4,110 | 4,130 | -35 | -0.8% | 139,600 |
| 2023/06/09 | 4,240 | 4,240 | 4,150 | 4,165 | -20 | -0.5% | 67,900 |
| 2023/06/08 | 4,235 | 4,275 | 4,170 | 4,185 | -65 | -1.5% | 60,700 |
| 2023/06/07 | 4,320 | 4,340 | 4,250 | 4,250 | -110 | -2.5% | 52,000 |
| 2023/06/06 | 4,350 | 4,375 | 4,325 | 4,360 | ±0 | ±0% | 26,400 |
| 2023/06/05 | 4,395 | 4,395 | 4,310 | 4,360 | ±0 | ±0% | 40,200 |
| 2023/06/02 | 4,245 | 4,370 | 4,225 | 4,360 | +175 | +4.2% | 186,900 |
| 2023/06/01 | 4,210 | 4,240 | 4,170 | 4,185 | -35 | -0.8% | 24,400 |
| 2023/05/31 | 4,150 | 4,225 | 4,115 | 4,220 | +65 | +1.6% | 70,600 |
| 2023/05/30 | 4,170 | 4,210 | 4,120 | 4,155 | -55 | -1.3% | 40,300 |
| 2023/05/29 | 4,205 | 4,275 | 4,200 | 4,210 | +20 | +0.5% | 43,300 |
| 2023/05/26 | 4,235 | 4,245 | 4,135 | 4,190 | +15 | +0.4% | 151,400 |
| 2023/05/25 | 4,140 | 4,200 | 4,105 | 4,175 | +10 | +0.2% | 33,000 |
| 2023/05/24 | 4,190 | 4,240 | 4,145 | 4,165 | -55 | -1.3% | 32,300 |
| 2023/05/23 | 4,220 | 4,270 | 4,210 | 4,220 | +20 | +0.5% | 47,500 |
| 2023/05/22 | 4,125 | 4,215 | 4,110 | 4,200 | +75 | +1.8% | 54,400 |
| 2023/05/19 | 4,080 | 4,145 | 4,045 | 4,125 | +45 | +1.1% | 68,700 |
| 2023/05/18 | 4,030 | 4,090 | 4,015 | 4,080 | +60 | +1.5% | 42,100 |
| 2023/05/17 | 3,980 | 4,030 | 3,975 | 4,020 | +40 | +1% | 22,000 |
| 2023/05/16 | 4,000 | 4,040 | 3,975 | 3,980 | -20 | -0.5% | 29,100 |
| 2023/05/15 | 4,050 | 4,070 | 3,995 | 4,000 | -20 | -0.5% | 23,000 |
| 2023/05/12 | 3,945 | 4,035 | 3,945 | 4,020 | +25 | +0.6% | 32,900 |
| 2023/05/11 | 3,980 | 4,040 | 3,980 | 3,995 | -10 | -0.2% | 12,700 |
| 2023/05/10 | 4,040 | 4,070 | 3,985 | 4,005 | -45 | -1.1% | 21,000 |
| 2023/05/09 | 4,015 | 4,085 | 4,015 | 4,050 | +20 | +0.5% | 16,300 |
| 2023/05/08 | 4,115 | 4,155 | 4,020 | 4,030 | -95 | -2.3% | 28,200 |
| 2023/05/02 | 4,110 | 4,140 | 4,075 | 4,125 | +10 | +0.2% | 22,300 |
| 2023/05/01 | 4,040 | 4,115 | 4,030 | 4,115 | +105 | +2.6% | 26,400 |
| 2023/04/28 | 3,995 | 4,045 | 3,970 | 4,010 | +40 | +1% | 51,400 |
| 2023/04/27 | 3,930 | 3,980 | 3,925 | 3,970 | -10 | -0.3% | 38,900 |
| 2023/04/26 | 4,020 | 4,040 | 3,930 | 3,980 | -110 | -2.7% | 65,400 |
| 2023/04/25 | 4,075 | 4,140 | 4,005 | 4,090 | +55 | +1.4% | 84,100 |
| 2023/04/24 | 4,095 | 4,095 | 4,020 | 4,035 | -10 | -0.2% | 71,100 |
| 2023/04/21 | 4,030 | 4,075 | 4,000 | 4,045 | +15 | +0.4% | 23,300 |
| 2023/04/20 | 4,015 | 4,065 | 4,000 | 4,030 | +15 | +0.4% | 17,200 |
| 2023/04/19 | 4,000 | 4,040 | 3,985 | 4,015 | ±0 | ±0% | 20,600 |
| 2023/04/18 | 3,955 | 4,025 | 3,955 | 4,015 | +75 | +1.9% | 19,400 |
451～
500
件表示中 / 1796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 | 358,000円 | +9.3% | +10.3% | 0.36% | 15.55倍 | 2.19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 |
| ハイデ日高 | 310,000円 | +7.9% | +6.2% | 1.42% | 27.22倍 | 4.32倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| 松屋フーズ | 585,000円 | +17.2% | -38.9% | 0.41% | 92.93倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アークランズ | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16倍 | 0.88倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 大黒天 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
