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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,715 | 3,725 | 3,665 | 3,685 | -10 | -0.3% | 29,100 |
| 2022/11/17 | 3,640 | 3,715 | 3,635 | 3,695 | +45 | +1.2% | 24,700 |
| 2022/11/16 | 3,695 | 3,695 | 3,650 | 3,650 | -60 | -1.6% | 26,500 |
| 2022/11/15 | 3,775 | 3,775 | 3,700 | 3,710 | -35 | -0.9% | 17,800 |
| 2022/11/14 | 3,780 | 3,800 | 3,740 | 3,745 | -15 | -0.4% | 21,800 |
| 2022/11/11 | 3,760 | 3,780 | 3,730 | 3,760 | +70 | +1.9% | 19,100 |
| 2022/11/10 | 3,720 | 3,720 | 3,680 | 3,690 | -20 | -0.5% | 13,600 |
| 2022/11/09 | 3,705 | 3,710 | 3,665 | 3,710 | -15 | -0.4% | 15,100 |
| 2022/11/08 | 3,710 | 3,755 | 3,690 | 3,725 | +40 | +1.1% | 25,400 |
| 2022/11/07 | 3,730 | 3,735 | 3,670 | 3,685 | -45 | -1.2% | 17,300 |
| 2022/11/04 | 3,820 | 3,825 | 3,685 | 3,730 | -105 | -2.7% | 47,500 |
| 2022/11/02 | 3,785 | 3,880 | 3,785 | 3,835 | +50 | +1.3% | 20,900 |
| 2022/11/01 | 3,795 | 3,830 | 3,770 | 3,785 | -10 | -0.3% | 19,600 |
| 2022/10/31 | 3,895 | 3,895 | 3,765 | 3,795 | -10 | -0.3% | 33,300 |
| 2022/10/28 | 3,655 | 3,865 | 3,650 | 3,805 | +110 | +3% | 108,200 |
| 2022/10/27 | 3,660 | 3,705 | 3,660 | 3,695 | +5 | +0.1% | 18,400 |
| 2022/10/26 | 3,665 | 3,715 | 3,635 | 3,690 | +30 | +0.8% | 25,900 |
| 2022/10/25 | 3,720 | 3,840 | 3,650 | 3,660 | +5 | +0.1% | 71,600 |
| 2022/10/24 | 3,815 | 3,820 | 3,645 | 3,655 | -75 | -2% | 53,500 |
| 2022/10/21 | 3,790 | 3,795 | 3,730 | 3,730 | -35 | -0.9% | 22,000 |
| 2022/10/20 | 3,850 | 3,875 | 3,765 | 3,765 | -110 | -2.8% | 28,400 |
| 2022/10/19 | 3,830 | 3,895 | 3,820 | 3,875 | +50 | +1.3% | 16,900 |
| 2022/10/18 | 3,885 | 3,890 | 3,820 | 3,825 | +10 | +0.3% | 21,700 |
| 2022/10/17 | 3,870 | 3,895 | 3,815 | 3,815 | -90 | -2.3% | 34,100 |
| 2022/10/14 | 3,930 | 3,975 | 3,905 | 3,905 | +45 | +1.2% | 46,800 |
| 2022/10/13 | 3,880 | 3,920 | 3,855 | 3,860 | -30 | -0.8% | 36,500 |
| 2022/10/12 | 3,720 | 3,935 | 3,720 | 3,890 | +175 | +4.7% | 78,100 |
| 2022/10/11 | 3,705 | 3,805 | 3,705 | 3,715 | -40 | -1.1% | 44,900 |
| 2022/10/07 | 3,680 | 3,780 | 3,665 | 3,755 | +25 | +0.7% | 32,900 |
| 2022/10/06 | 3,670 | 3,770 | 3,670 | 3,730 | +60 | +1.6% | 34,900 |
| 2022/10/05 | 3,765 | 3,805 | 3,670 | 3,670 | -60 | -1.6% | 36,500 |
| 2022/10/04 | 3,625 | 3,730 | 3,625 | 3,730 | +205 | +5.8% | 56,700 |
| 2022/10/03 | 3,570 | 3,570 | 3,455 | 3,525 | -70 | -1.9% | 27,500 |
| 2022/09/30 | 3,610 | 3,690 | 3,595 | 3,595 | +5 | +0.1% | 30,800 |
| 2022/09/29 | 3,575 | 3,630 | 3,560 | 3,590 | +75 | +2.1% | 33,400 |
| 2022/09/28 | 3,525 | 3,570 | 3,475 | 3,515 | -60 | -1.7% | 30,800 |
| 2022/09/27 | 3,525 | 3,585 | 3,520 | 3,575 | +80 | +2.3% | 24,200 |
| 2022/09/26 | 3,455 | 3,520 | 3,450 | 3,495 | -10 | -0.3% | 24,700 |
| 2022/09/22 | 3,565 | 3,565 | 3,470 | 3,505 | -90 | -2.5% | 39,900 |
| 2022/09/21 | 3,640 | 3,650 | 3,595 | 3,595 | -65 | -1.8% | 18,800 |
| 2022/09/20 | 3,665 | 3,675 | 3,625 | 3,660 | +15 | +0.4% | 19,900 |
| 2022/09/16 | 3,590 | 3,645 | 3,570 | 3,645 | +20 | +0.6% | 21,400 |
| 2022/09/15 | 3,685 | 3,685 | 3,600 | 3,625 | -10 | -0.3% | 19,600 |
| 2022/09/14 | 3,675 | 3,685 | 3,625 | 3,635 | -120 | -3.2% | 33,400 |
| 2022/09/13 | 3,695 | 3,765 | 3,690 | 3,755 | +95 | +2.6% | 35,200 |
| 2022/09/12 | 3,570 | 3,670 | 3,525 | 3,660 | +95 | +2.7% | 25,600 |
| 2022/09/09 | 3,640 | 3,685 | 3,555 | 3,565 | -100 | -2.7% | 33,800 |
| 2022/09/08 | 3,620 | 3,665 | 3,585 | 3,665 | +65 | +1.8% | 22,700 |
| 2022/09/07 | 3,630 | 3,630 | 3,565 | 3,600 | -5 | -0.1% | 24,900 |
| 2022/09/06 | 3,615 | 3,650 | 3,585 | 3,605 | -20 | -0.6% | 24,600 |
601～
650
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
