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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,010 | 4,010 | 3,920 | 3,940 | -60 | -1.5% | 17,100 |
| 2023/04/14 | 3,980 | 4,025 | 3,975 | 4,000 | +35 | +0.9% | 22,700 |
| 2023/04/13 | 3,900 | 3,965 | 3,900 | 3,965 | +50 | +1.3% | 14,500 |
| 2023/04/12 | 3,865 | 3,920 | 3,860 | 3,915 | +80 | +2.1% | 25,300 |
| 2023/04/11 | 3,795 | 3,850 | 3,795 | 3,835 | +65 | +1.7% | 17,600 |
| 2023/04/10 | 3,775 | 3,805 | 3,745 | 3,770 | -5 | -0.1% | 18,300 |
| 2023/04/07 | 3,790 | 3,800 | 3,705 | 3,775 | -20 | -0.5% | 29,000 |
| 2023/04/06 | 3,815 | 3,830 | 3,795 | 3,795 | -20 | -0.5% | 29,200 |
| 2023/04/05 | 3,850 | 3,860 | 3,805 | 3,815 | -40 | -1% | 21,400 |
| 2023/04/04 | 3,920 | 3,920 | 3,855 | 3,855 | -65 | -1.7% | 26,600 |
| 2023/04/03 | 3,910 | 3,975 | 3,910 | 3,920 | +20 | +0.5% | 19,100 |
| 2023/03/31 | 3,910 | 3,935 | 3,845 | 3,900 | ±0 | ±0% | 29,700 |
| 2023/03/30 | 3,910 | 3,915 | 3,870 | 3,900 | -5 | -0.1% | 15,500 |
| 2023/03/29 | 3,820 | 3,905 | 3,800 | 3,905 | +85 | +2.2% | 23,700 |
| 2023/03/28 | 3,840 | 3,845 | 3,790 | 3,820 | -20 | -0.5% | 14,900 |
| 2023/03/27 | 3,880 | 3,890 | 3,830 | 3,840 | -45 | -1.2% | 16,000 |
| 2023/03/24 | 3,890 | 3,890 | 3,840 | 3,885 | +5 | +0.1% | 13,000 |
| 2023/03/23 | 3,970 | 3,970 | 3,855 | 3,880 | -70 | -1.8% | 14,700 |
| 2023/03/22 | 3,915 | 3,990 | 3,905 | 3,950 | +95 | +2.5% | 21,000 |
| 2023/03/20 | 3,870 | 3,910 | 3,830 | 3,855 | -15 | -0.4% | 16,000 |
| 2023/03/17 | 3,825 | 3,890 | 3,825 | 3,870 | +75 | +2% | 13,400 |
| 2023/03/16 | 3,775 | 3,840 | 3,775 | 3,795 | -25 | -0.7% | 20,500 |
| 2023/03/15 | 3,975 | 3,975 | 3,815 | 3,820 | -115 | -2.9% | 25,400 |
| 2023/03/14 | 3,950 | 3,965 | 3,910 | 3,935 | -80 | -2% | 23,600 |
| 2023/03/13 | 3,970 | 4,015 | 3,955 | 4,015 | +10 | +0.2% | 16,000 |
| 2023/03/10 | 4,005 | 4,050 | 3,980 | 4,005 | -35 | -0.9% | 24,200 |
| 2023/03/09 | 3,995 | 4,045 | 3,980 | 4,040 | +75 | +1.9% | 19,500 |
| 2023/03/08 | 3,870 | 3,980 | 3,870 | 3,965 | +90 | +2.3% | 27,400 |
| 2023/03/07 | 3,895 | 3,935 | 3,875 | 3,875 | -75 | -1.9% | 19,400 |
| 2023/03/06 | 3,850 | 3,950 | 3,850 | 3,950 | +100 | +2.6% | 26,700 |
| 2023/03/03 | 3,775 | 3,860 | 3,760 | 3,850 | +90 | +2.4% | 36,200 |
| 2023/03/02 | 3,880 | 3,905 | 3,760 | 3,760 | -145 | -3.7% | 46,700 |
| 2023/03/01 | 4,005 | 4,005 | 3,860 | 3,905 | -150 | -3.7% | 45,600 |
| 2023/02/28 | 3,930 | 4,060 | 3,930 | 4,055 | +125 | +3.2% | 38,100 |
| 2023/02/27 | 4,025 | 4,025 | 3,915 | 3,930 | -110 | -2.7% | 15,500 |
| 2023/02/24 | 4,115 | 4,115 | 4,030 | 4,040 | -100 | -2.4% | 20,900 |
| 2023/02/22 | 4,140 | 4,155 | 4,115 | 4,140 | -30 | -0.7% | 19,500 |
| 2023/02/21 | 4,245 | 4,250 | 4,170 | 4,170 | -75 | -1.8% | 18,100 |
| 2023/02/20 | 4,250 | 4,255 | 4,235 | 4,245 | +15 | +0.4% | 7,500 |
| 2023/02/17 | 4,270 | 4,270 | 4,230 | 4,230 | -40 | -0.9% | 10,700 |
| 2023/02/16 | 4,220 | 4,285 | 4,210 | 4,270 | +50 | +1.2% | 14,100 |
| 2023/02/15 | 4,260 | 4,285 | 4,200 | 4,220 | -85 | -2% | 22,500 |
| 2023/02/14 | 4,260 | 4,320 | 4,245 | 4,305 | +60 | +1.4% | 18,600 |
| 2023/02/13 | 4,225 | 4,270 | 4,200 | 4,245 | +10 | +0.2% | 17,900 |
| 2023/02/10 | 4,190 | 4,235 | 4,180 | 4,235 | +35 | +0.8% | 27,900 |
| 2023/02/09 | 4,250 | 4,295 | 4,190 | 4,200 | -65 | -1.5% | 31,600 |
| 2023/02/08 | 4,250 | 4,265 | 4,190 | 4,265 | +20 | +0.5% | 49,500 |
| 2023/02/07 | 4,230 | 4,275 | 4,210 | 4,245 | -10 | -0.2% | 40,200 |
| 2023/02/06 | 4,305 | 4,345 | 4,230 | 4,255 | -45 | -1% | 71,900 |
| 2023/02/03 | 4,395 | 4,430 | 4,300 | 4,300 | -85 | -1.9% | 86,900 |
501～
550
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
