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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,975 | 4,070 | 3,955 | 4,030 | +95 | +2.4% | 30,400 |
| 2022/04/07 | 3,950 | 3,970 | 3,875 | 3,935 | -65 | -1.6% | 31,800 |
| 2022/04/06 | 4,125 | 4,135 | 4,000 | 4,000 | -185 | -4.4% | 49,600 |
| 2022/04/05 | 4,060 | 4,210 | 4,015 | 4,185 | +130 | +3.2% | 53,800 |
| 2022/04/04 | 4,110 | 4,125 | 4,005 | 4,055 | -85 | -2.1% | 68,200 |
| 2022/04/01 | 4,510 | 4,510 | 4,120 | 4,140 | -405 | -8.9% | 101,100 |
| 2022/03/31 | 4,610 | 4,645 | 4,545 | 4,545 | -90 | -1.9% | 30,000 |
| 2022/03/30 | 4,650 | 4,650 | 4,555 | 4,635 | +40 | +0.9% | 26,600 |
| 2022/03/29 | 4,475 | 4,605 | 4,455 | 4,595 | +120 | +2.7% | 35,800 |
| 2022/03/28 | 4,485 | 4,485 | 4,410 | 4,475 | +25 | +0.6% | 21,100 |
| 2022/03/25 | 4,450 | 4,475 | 4,410 | 4,450 | ±0 | ±0% | 23,300 |
| 2022/03/24 | 4,390 | 4,450 | 4,345 | 4,450 | +25 | +0.6% | 25,400 |
| 2022/03/23 | 4,400 | 4,445 | 4,320 | 4,425 | +65 | +1.5% | 35,600 |
| 2022/03/22 | 4,400 | 4,430 | 4,280 | 4,360 | -40 | -0.9% | 44,100 |
| 2022/03/18 | 4,430 | 4,485 | 4,320 | 4,400 | -45 | -1% | 57,900 |
| 2022/03/17 | 4,400 | 4,450 | 4,380 | 4,445 | +90 | +2.1% | 46,600 |
| 2022/03/16 | 4,335 | 4,395 | 4,295 | 4,355 | +85 | +2% | 32,300 |
| 2022/03/15 | 4,205 | 4,305 | 4,205 | 4,270 | +60 | +1.4% | 36,700 |
| 2022/03/14 | 4,175 | 4,235 | 4,125 | 4,210 | +50 | +1.2% | 29,500 |
| 2022/03/11 | 4,105 | 4,170 | 4,070 | 4,160 | -15 | -0.4% | 35,900 |
| 2022/03/10 | 4,250 | 4,265 | 4,110 | 4,175 | +50 | +1.2% | 40,700 |
| 2022/03/09 | 4,070 | 4,160 | 3,985 | 4,125 | +30 | +0.7% | 39,900 |
| 2022/03/08 | 4,100 | 4,200 | 4,055 | 4,095 | -50 | -1.2% | 65,400 |
| 2022/03/07 | 4,090 | 4,155 | 3,980 | 4,145 | +25 | +0.6% | 62,100 |
| 2022/03/04 | 4,190 | 4,190 | 4,045 | 4,120 | -70 | -1.7% | 45,200 |
| 2022/03/03 | 4,205 | 4,245 | 4,130 | 4,190 | +75 | +1.8% | 60,800 |
| 2022/03/02 | 4,170 | 4,180 | 4,065 | 4,115 | -105 | -2.5% | 79,800 |
| 2022/03/01 | 4,000 | 4,255 | 4,000 | 4,220 | +285 | +7.2% | 120,000 |
| 2022/02/28 | 3,845 | 3,940 | 3,805 | 3,935 | +95 | +2.5% | 59,100 |
| 2022/02/25 | 3,895 | 3,910 | 3,795 | 3,840 | +15 | +0.4% | 71,800 |
| 2022/02/24 | 3,780 | 3,910 | 3,735 | 3,825 | +45 | +1.2% | 112,000 |
| 2022/02/22 | 3,625 | 3,795 | 3,610 | 3,780 | +50 | +1.3% | 90,400 |
| 2022/02/21 | 3,620 | 3,770 | 3,525 | 3,730 | +110 | +3% | 97,000 |
| 2022/02/18 | 3,620 | 3,635 | 3,570 | 3,620 | -10 | -0.3% | 28,700 |
| 2022/02/17 | 3,640 | 3,695 | 3,600 | 3,630 | -35 | -1% | 44,500 |
| 2022/02/16 | 3,660 | 3,680 | 3,625 | 3,665 | +60 | +1.7% | 38,900 |
| 2022/02/15 | 3,600 | 3,630 | 3,550 | 3,605 | +55 | +1.5% | 43,200 |
| 2022/02/14 | 3,570 | 3,570 | 3,495 | 3,550 | -85 | -2.3% | 65,900 |
| 2022/02/10 | 3,680 | 3,695 | 3,595 | 3,635 | +25 | +0.7% | 45,600 |
| 2022/02/09 | 3,605 | 3,640 | 3,590 | 3,610 | +35 | +1% | 36,200 |
| 2022/02/08 | 3,565 | 3,630 | 3,560 | 3,575 | +5 | +0.1% | 44,700 |
| 2022/02/07 | 3,625 | 3,645 | 3,540 | 3,570 | -35 | -1% | 47,100 |
| 2022/02/04 | 3,540 | 3,605 | 3,515 | 3,605 | +55 | +1.5% | 57,500 |
| 2022/02/03 | 3,630 | 3,645 | 3,505 | 3,550 | -130 | -3.5% | 73,500 |
| 2022/02/02 | 3,590 | 3,680 | 3,530 | 3,680 | +115 | +3.2% | 73,300 |
| 2022/02/01 | 3,635 | 3,735 | 3,565 | 3,565 | -20 | -0.6% | 87,200 |
| 2022/01/31 | 3,615 | 3,685 | 3,560 | 3,585 | +35 | +1% | 119,100 |
| 2022/01/28 | 3,545 | 3,620 | 3,410 | 3,550 | +90 | +2.6% | 184,900 |
| 2022/01/27 | 3,675 | 3,750 | 3,445 | 3,460 | -245 | -6.6% | 219,500 |
| 2022/01/26 | 3,790 | 3,895 | 3,645 | 3,705 | -435 | -10.5% | 438,500 |
751～
800
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
