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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,345 | 4,440 | 4,280 | 4,385 | +75 | +1.7% | 134,000 |
| 2023/02/01 | 3,920 | 4,360 | 3,920 | 4,310 | +580 | +15.5% | 312,500 |
| 2023/01/31 | 3,715 | 3,810 | 3,710 | 3,730 | +35 | +0.9% | 49,100 |
| 2023/01/30 | 3,680 | 3,735 | 3,665 | 3,695 | +45 | +1.2% | 137,000 |
| 2023/01/27 | 3,640 | 3,680 | 3,620 | 3,650 | +10 | +0.3% | 19,700 |
| 2023/01/26 | 3,700 | 3,700 | 3,625 | 3,640 | -75 | -2% | 23,200 |
| 2023/01/25 | 3,660 | 3,730 | 3,655 | 3,715 | +55 | +1.5% | 26,200 |
| 2023/01/24 | 3,690 | 3,690 | 3,625 | 3,660 | -30 | -0.8% | 32,700 |
| 2023/01/23 | 3,680 | 3,690 | 3,650 | 3,690 | +40 | +1.1% | 21,000 |
| 2023/01/20 | 3,635 | 3,680 | 3,625 | 3,650 | +15 | +0.4% | 17,900 |
| 2023/01/19 | 3,645 | 3,660 | 3,615 | 3,635 | -10 | -0.3% | 22,600 |
| 2023/01/18 | 3,565 | 3,650 | 3,565 | 3,645 | +65 | +1.8% | 32,800 |
| 2023/01/17 | 3,515 | 3,585 | 3,510 | 3,580 | +60 | +1.7% | 24,200 |
| 2023/01/16 | 3,590 | 3,600 | 3,520 | 3,520 | -90 | -2.5% | 20,000 |
| 2023/01/13 | 3,575 | 3,635 | 3,575 | 3,610 | +25 | +0.7% | 22,300 |
| 2023/01/12 | 3,625 | 3,640 | 3,565 | 3,585 | -60 | -1.6% | 39,300 |
| 2023/01/11 | 3,615 | 3,690 | 3,615 | 3,645 | +15 | +0.4% | 18,500 |
| 2023/01/10 | 3,595 | 3,650 | 3,595 | 3,630 | +35 | +1% | 14,700 |
| 2023/01/06 | 3,520 | 3,625 | 3,520 | 3,595 | +35 | +1% | 22,400 |
| 2023/01/05 | 3,530 | 3,575 | 3,510 | 3,560 | -5 | -0.1% | 26,400 |
| 2023/01/04 | 3,680 | 3,680 | 3,540 | 3,565 | -70 | -1.9% | 34,700 |
| 2022/12/30 | 3,620 | 3,660 | 3,620 | 3,635 | +50 | +1.4% | 35,700 |
| 2022/12/29 | 3,570 | 3,630 | 3,505 | 3,585 | -10 | -0.3% | 38,900 |
| 2022/12/28 | 3,560 | 3,600 | 3,535 | 3,595 | +10 | +0.3% | 31,100 |
| 2022/12/27 | 3,505 | 3,595 | 3,505 | 3,585 | +105 | +3% | 23,700 |
| 2022/12/26 | 3,560 | 3,570 | 3,480 | 3,480 | -80 | -2.2% | 19,000 |
| 2022/12/23 | 3,485 | 3,590 | 3,465 | 3,560 | +55 | +1.6% | 35,100 |
| 2022/12/22 | 3,435 | 3,510 | 3,420 | 3,505 | +70 | +2% | 28,700 |
| 2022/12/21 | 3,395 | 3,450 | 3,385 | 3,435 | +10 | +0.3% | 25,500 |
| 2022/12/20 | 3,450 | 3,460 | 3,360 | 3,425 | -10 | -0.3% | 39,000 |
| 2022/12/19 | 3,410 | 3,465 | 3,400 | 3,435 | ±0 | ±0% | 29,800 |
| 2022/12/16 | 3,470 | 3,475 | 3,420 | 3,435 | -40 | -1.2% | 62,700 |
| 2022/12/15 | 3,490 | 3,490 | 3,455 | 3,475 | -15 | -0.4% | 16,400 |
| 2022/12/14 | 3,500 | 3,505 | 3,470 | 3,490 | -10 | -0.3% | 15,500 |
| 2022/12/13 | 3,550 | 3,555 | 3,500 | 3,500 | -35 | -1% | 15,500 |
| 2022/12/12 | 3,530 | 3,550 | 3,510 | 3,535 | ±0 | ±0% | 9,200 |
| 2022/12/09 | 3,460 | 3,535 | 3,460 | 3,535 | +65 | +1.9% | 22,700 |
| 2022/12/08 | 3,510 | 3,510 | 3,455 | 3,470 | -35 | -1% | 17,300 |
| 2022/12/07 | 3,455 | 3,510 | 3,455 | 3,505 | +40 | +1.2% | 16,600 |
| 2022/12/06 | 3,410 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 19,400 |
| 2022/12/05 | 3,440 | 3,440 | 3,415 | 3,425 | -15 | -0.4% | 18,700 |
| 2022/12/02 | 3,490 | 3,490 | 3,420 | 3,440 | -70 | -2% | 40,800 |
| 2022/12/01 | 3,505 | 3,570 | 3,500 | 3,510 | +50 | +1.4% | 40,900 |
| 2022/11/30 | 3,495 | 3,515 | 3,450 | 3,460 | -35 | -1% | 48,200 |
| 2022/11/29 | 3,555 | 3,555 | 3,490 | 3,495 | -80 | -2.2% | 40,200 |
| 2022/11/28 | 3,680 | 3,680 | 3,570 | 3,575 | -115 | -3.1% | 42,500 |
| 2022/11/25 | 3,750 | 3,750 | 3,685 | 3,690 | -35 | -0.9% | 19,000 |
| 2022/11/24 | 3,745 | 3,780 | 3,705 | 3,725 | +10 | +0.3% | 35,200 |
| 2022/11/22 | 3,630 | 3,740 | 3,630 | 3,715 | +90 | +2.5% | 39,600 |
| 2022/11/21 | 3,675 | 3,675 | 3,605 | 3,625 | -60 | -1.6% | 27,900 |
551～
600
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
