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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,585 | 3,625 | 3,540 | 3,625 | +15 | +0.4% | 28,000 |
| 2022/09/02 | 3,600 | 3,635 | 3,565 | 3,610 | +55 | +1.5% | 38,400 |
| 2022/09/01 | 3,650 | 3,650 | 3,550 | 3,555 | -130 | -3.5% | 27,500 |
| 2022/08/31 | 3,685 | 3,715 | 3,665 | 3,685 | -35 | -0.9% | 71,300 |
| 2022/08/30 | 3,620 | 3,720 | 3,620 | 3,720 | +120 | +3.3% | 24,300 |
| 2022/08/29 | 3,550 | 3,605 | 3,530 | 3,600 | -30 | -0.8% | 32,400 |
| 2022/08/26 | 3,695 | 3,695 | 3,610 | 3,630 | -60 | -1.6% | 20,800 |
| 2022/08/25 | 3,670 | 3,730 | 3,670 | 3,690 | +30 | +0.8% | 14,100 |
| 2022/08/24 | 3,585 | 3,665 | 3,585 | 3,660 | +65 | +1.8% | 12,900 |
| 2022/08/23 | 3,585 | 3,615 | 3,575 | 3,595 | -45 | -1.2% | 22,000 |
| 2022/08/22 | 3,655 | 3,665 | 3,625 | 3,640 | -50 | -1.4% | 27,200 |
| 2022/08/19 | 3,690 | 3,725 | 3,675 | 3,690 | -5 | -0.1% | 31,000 |
| 2022/08/18 | 3,725 | 3,770 | 3,690 | 3,695 | -85 | -2.2% | 60,900 |
| 2022/08/17 | 3,715 | 3,780 | 3,715 | 3,780 | +100 | +2.7% | 50,500 |
| 2022/08/16 | 3,655 | 3,720 | 3,645 | 3,680 | +50 | +1.4% | 40,600 |
| 2022/08/15 | 3,575 | 3,670 | 3,560 | 3,630 | +50 | +1.4% | 46,200 |
| 2022/08/12 | 3,520 | 3,600 | 3,500 | 3,580 | +70 | +2% | 57,100 |
| 2022/08/10 | 3,425 | 3,525 | 3,380 | 3,510 | +85 | +2.5% | 52,500 |
| 2022/08/09 | 3,450 | 3,450 | 3,385 | 3,425 | +25 | +0.7% | 44,400 |
| 2022/08/08 | 3,375 | 3,410 | 3,335 | 3,400 | ±0 | ±0% | 31,000 |
| 2022/08/05 | 3,395 | 3,460 | 3,385 | 3,400 | +15 | +0.4% | 40,100 |
| 2022/08/04 | 3,320 | 3,390 | 3,305 | 3,385 | +65 | +2% | 30,500 |
| 2022/08/03 | 3,315 | 3,370 | 3,300 | 3,320 | -15 | -0.4% | 28,700 |
| 2022/08/02 | 3,450 | 3,450 | 3,335 | 3,335 | -105 | -3.1% | 36,200 |
| 2022/08/01 | 3,305 | 3,460 | 3,255 | 3,440 | +205 | +6.3% | 88,100 |
| 2022/07/29 | 3,300 | 3,310 | 3,235 | 3,235 | -65 | -2% | 50,200 |
| 2022/07/28 | 3,365 | 3,365 | 3,240 | 3,300 | -45 | -1.3% | 72,300 |
| 2022/07/27 | 3,435 | 3,435 | 3,305 | 3,345 | -125 | -3.6% | 108,700 |
| 2022/07/26 | 3,495 | 3,535 | 3,455 | 3,470 | -70 | -2% | 50,800 |
| 2022/07/25 | 3,545 | 3,580 | 3,520 | 3,540 | -15 | -0.4% | 31,100 |
| 2022/07/22 | 3,520 | 3,580 | 3,505 | 3,555 | +30 | +0.9% | 34,200 |
| 2022/07/21 | 3,465 | 3,530 | 3,465 | 3,525 | +40 | +1.1% | 27,700 |
| 2022/07/20 | 3,465 | 3,490 | 3,405 | 3,485 | +30 | +0.9% | 34,400 |
| 2022/07/19 | 3,445 | 3,465 | 3,410 | 3,455 | +25 | +0.7% | 23,800 |
| 2022/07/15 | 3,425 | 3,450 | 3,400 | 3,430 | +20 | +0.6% | 21,100 |
| 2022/07/14 | 3,370 | 3,425 | 3,330 | 3,410 | +15 | +0.4% | 39,300 |
| 2022/07/13 | 3,450 | 3,475 | 3,380 | 3,395 | -25 | -0.7% | 24,300 |
| 2022/07/12 | 3,375 | 3,420 | 3,360 | 3,420 | +45 | +1.3% | 24,800 |
| 2022/07/11 | 3,350 | 3,440 | 3,350 | 3,375 | +45 | +1.4% | 39,800 |
| 2022/07/08 | 3,340 | 3,365 | 3,315 | 3,330 | +10 | +0.3% | 33,300 |
| 2022/07/07 | 3,245 | 3,325 | 3,240 | 3,320 | +90 | +2.8% | 25,900 |
| 2022/07/06 | 3,245 | 3,275 | 3,220 | 3,230 | -30 | -0.9% | 27,300 |
| 2022/07/05 | 3,280 | 3,300 | 3,235 | 3,260 | -70 | -2.1% | 38,500 |
| 2022/07/04 | 3,325 | 3,360 | 3,305 | 3,330 | +35 | +1.1% | 23,600 |
| 2022/07/01 | 3,360 | 3,395 | 3,280 | 3,295 | -65 | -1.9% | 39,400 |
| 2022/06/30 | 3,420 | 3,450 | 3,360 | 3,360 | -70 | -2% | 30,300 |
| 2022/06/29 | 3,330 | 3,430 | 3,315 | 3,430 | +40 | +1.2% | 51,400 |
| 2022/06/28 | 3,355 | 3,390 | 3,325 | 3,390 | -35 | -1% | 54,400 |
| 2022/06/27 | 3,480 | 3,480 | 3,420 | 3,425 | -35 | -1% | 39,200 |
| 2022/06/24 | 3,400 | 3,470 | 3,380 | 3,460 | +85 | +2.5% | 74,400 |
651～
700
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
