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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,185 | 4,215 | 4,090 | 4,140 | -60 | -1.4% | 110,900 |
| 2022/01/24 | 4,150 | 4,245 | 4,145 | 4,200 | +35 | +0.8% | 54,200 |
| 2022/01/21 | 4,075 | 4,165 | 4,055 | 4,165 | +20 | +0.5% | 86,600 |
| 2022/01/20 | 4,150 | 4,225 | 4,120 | 4,145 | -15 | -0.4% | 71,000 |
| 2022/01/19 | 4,260 | 4,315 | 4,095 | 4,160 | -200 | -4.6% | 117,100 |
| 2022/01/18 | 4,300 | 4,515 | 4,265 | 4,360 | +5 | +0.1% | 126,400 |
| 2022/01/17 | 4,440 | 4,445 | 4,350 | 4,355 | -125 | -2.8% | 49,100 |
| 2022/01/14 | 4,520 | 4,540 | 4,385 | 4,480 | -55 | -1.2% | 92,300 |
| 2022/01/13 | 4,765 | 4,765 | 4,535 | 4,535 | -255 | -5.3% | 105,900 |
| 2022/01/12 | 4,810 | 4,840 | 4,730 | 4,790 | +110 | +2.4% | 93,400 |
| 2022/01/11 | 5,070 | 5,070 | 4,650 | 4,680 | -360 | -7.1% | 181,900 |
| 2022/01/07 | 5,250 | 5,250 | 5,000 | 5,040 | -100 | -1.9% | 69,700 |
| 2022/01/06 | 5,280 | 5,490 | 5,140 | 5,140 | -130 | -2.5% | 99,800 |
| 2022/01/05 | 5,850 | 5,870 | 5,270 | 5,270 | -560 | -9.6% | 189,900 |
| 2022/01/04 | 6,040 | 6,130 | 5,830 | 5,830 | -310 | -5% | 90,900 |
| 2021/12/30 | 6,110 | 6,140 | 6,060 | 6,140 | -70 | -1.1% | 45,700 |
| 2021/12/29 | 5,950 | 6,210 | 5,910 | 6,210 | +260 | +4.4% | 71,200 |
| 2021/12/28 | 5,900 | 6,000 | 5,820 | 5,950 | +80 | +1.4% | 92,000 |
| 2021/12/27 | 5,720 | 5,880 | 5,670 | 5,870 | +150 | +2.6% | 65,300 |
| 2021/12/24 | 5,580 | 5,760 | 5,580 | 5,720 | +130 | +2.3% | 98,000 |
| 2021/12/23 | 5,630 | 5,690 | 5,520 | 5,590 | -10 | -0.2% | 37,700 |
| 2021/12/22 | 5,490 | 5,680 | 5,490 | 5,600 | +90 | +1.6% | 66,000 |
| 2021/12/21 | 5,300 | 5,510 | 5,260 | 5,510 | +290 | +5.6% | 91,400 |
| 2021/12/20 | 5,010 | 5,300 | 4,975 | 5,220 | +210 | +4.2% | 107,900 |
| 2021/12/17 | 5,020 | 5,060 | 4,920 | 5,010 | ±0 | ±0% | 183,000 |
| 2021/12/16 | 4,920 | 5,010 | 4,860 | 5,010 | +150 | +3.1% | 262,200 |
| 2021/12/15 | 4,775 | 4,920 | 4,755 | 4,860 | +100 | +2.1% | 117,500 |
| 2021/12/14 | 4,800 | 4,800 | 4,665 | 4,760 | -70 | -1.4% | 227,200 |
| 2021/12/13 | 4,980 | 5,030 | 4,815 | 4,830 | -450 | -8.5% | 383,700 |
| 2021/12/10 | 5,350 | 5,350 | 5,240 | 5,280 | -20 | -0.4% | 167,300 |
| 2021/12/09 | 5,380 | 5,380 | 5,300 | 5,300 | -80 | -1.5% | 38,200 |
| 2021/12/08 | 5,450 | 5,450 | 5,380 | 5,380 | +20 | +0.4% | 38,900 |
| 2021/12/07 | 5,200 | 5,390 | 5,200 | 5,360 | +200 | +3.9% | 41,800 |
| 2021/12/06 | 5,230 | 5,280 | 5,160 | 5,160 | -70 | -1.3% | 43,800 |
| 2021/12/03 | 5,220 | 5,280 | 5,160 | 5,230 | +50 | +1% | 69,800 |
| 2021/12/02 | 5,170 | 5,280 | 5,150 | 5,180 | -40 | -0.8% | 39,000 |
| 2021/12/01 | 5,170 | 5,260 | 5,080 | 5,220 | +100 | +2% | 46,900 |
| 2021/11/30 | 5,290 | 5,330 | 5,120 | 5,120 | -120 | -2.3% | 32,900 |
| 2021/11/29 | 5,210 | 5,340 | 5,210 | 5,240 | -110 | -2.1% | 47,600 |
| 2021/11/26 | 5,350 | 5,350 | 5,230 | 5,350 | ±0 | ±0% | 37,700 |
| 2021/11/25 | 5,490 | 5,510 | 5,350 | 5,350 | -190 | -3.4% | 29,400 |
| 2021/11/24 | 5,620 | 5,630 | 5,510 | 5,540 | -80 | -1.4% | 28,900 |
| 2021/11/22 | 5,380 | 5,670 | 5,380 | 5,620 | +310 | +5.8% | 57,900 |
| 2021/11/19 | 5,420 | 5,430 | 5,300 | 5,310 | -110 | -2% | 25,300 |
| 2021/11/18 | 5,450 | 5,510 | 5,400 | 5,420 | -30 | -0.6% | 13,000 |
| 2021/11/17 | 5,570 | 5,570 | 5,430 | 5,450 | -100 | -1.8% | 24,900 |
| 2021/11/16 | 5,400 | 5,590 | 5,400 | 5,550 | +170 | +3.2% | 52,100 |
| 2021/11/15 | 5,250 | 5,430 | 5,210 | 5,380 | +200 | +3.9% | 40,700 |
| 2021/11/12 | 5,160 | 5,210 | 5,160 | 5,180 | +40 | +0.8% | 9,600 |
| 2021/11/11 | 5,160 | 5,210 | 5,130 | 5,140 | -90 | -1.7% | 11,500 |
801～
850
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
