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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,070 | 5,270 | 5,070 | 5,230 | +180 | +3.6% | 40,500 |
| 2021/11/09 | 5,130 | 5,170 | 5,050 | 5,050 | -110 | -2.1% | 26,500 |
| 2021/11/08 | 5,330 | 5,340 | 5,080 | 5,160 | -210 | -3.9% | 62,500 |
| 2021/11/05 | 5,420 | 5,440 | 5,310 | 5,370 | -80 | -1.5% | 25,900 |
| 2021/11/04 | 5,490 | 5,520 | 5,430 | 5,450 | -40 | -0.7% | 18,400 |
| 2021/11/02 | 5,550 | 5,580 | 5,490 | 5,490 | -80 | -1.4% | 42,200 |
| 2021/11/01 | 5,590 | 5,600 | 5,520 | 5,570 | +90 | +1.6% | 56,800 |
| 2021/10/29 | 5,700 | 5,700 | 5,450 | 5,480 | -150 | -2.7% | 62,600 |
| 2021/10/28 | 5,370 | 5,690 | 5,310 | 5,630 | +300 | +5.6% | 135,700 |
| 2021/10/27 | 5,550 | 5,590 | 5,310 | 5,330 | -140 | -2.6% | 74,800 |
| 2021/10/26 | 5,270 | 5,540 | 5,270 | 5,470 | +200 | +3.8% | 88,900 |
| 2021/10/25 | 5,210 | 5,290 | 5,170 | 5,270 | +10 | +0.2% | 26,800 |
| 2021/10/22 | 5,230 | 5,280 | 5,200 | 5,260 | +20 | +0.4% | 10,700 |
| 2021/10/21 | 5,270 | 5,270 | 5,180 | 5,240 | -30 | -0.6% | 13,400 |
| 2021/10/20 | 5,220 | 5,290 | 5,210 | 5,270 | +10 | +0.2% | 20,000 |
| 2021/10/19 | 5,220 | 5,290 | 5,220 | 5,260 | +50 | +1% | 20,100 |
| 2021/10/18 | 5,270 | 5,330 | 5,210 | 5,210 | -50 | -1% | 27,100 |
| 2021/10/15 | 5,140 | 5,270 | 5,110 | 5,260 | +140 | +2.7% | 32,700 |
| 2021/10/14 | 5,100 | 5,120 | 5,020 | 5,120 | ±0 | ±0% | 21,700 |
| 2021/10/13 | 5,110 | 5,170 | 5,100 | 5,120 | -50 | -1% | 15,700 |
| 2021/10/12 | 5,170 | 5,210 | 5,160 | 5,170 | -60 | -1.1% | 16,600 |
| 2021/10/11 | 5,200 | 5,240 | 5,150 | 5,230 | +60 | +1.2% | 20,700 |
| 2021/10/08 | 5,090 | 5,210 | 5,070 | 5,170 | +120 | +2.4% | 29,700 |
| 2021/10/07 | 5,120 | 5,150 | 5,050 | 5,050 | -70 | -1.4% | 30,100 |
| 2021/10/06 | 5,230 | 5,260 | 5,030 | 5,120 | -80 | -1.5% | 43,200 |
| 2021/10/05 | 5,150 | 5,260 | 5,120 | 5,200 | +20 | +0.4% | 46,400 |
| 2021/10/04 | 5,260 | 5,270 | 5,120 | 5,180 | -10 | -0.2% | 45,600 |
| 2021/10/01 | 5,030 | 5,220 | 5,020 | 5,190 | +230 | +4.6% | 90,300 |
| 2021/09/30 | 5,060 | 5,060 | 4,920 | 4,960 | -90 | -1.8% | 44,200 |
| 2021/09/29 | 5,000 | 5,070 | 4,990 | 5,050 | +10 | +0.2% | 36,600 |
| 2021/09/28 | 5,200 | 5,200 | 5,010 | 5,040 | -170 | -3.3% | 67,400 |
| 2021/09/27 | 5,310 | 5,320 | 5,180 | 5,210 | -40 | -0.8% | 44,200 |
| 2021/09/24 | 5,340 | 5,340 | 5,250 | 5,250 | -10 | -0.2% | 45,900 |
| 2021/09/22 | 5,280 | 5,350 | 5,210 | 5,260 | +100 | +1.9% | 90,800 |
| 2021/09/21 | 5,120 | 5,240 | 5,100 | 5,160 | -150 | -2.8% | 50,500 |
| 2021/09/17 | 5,140 | 5,310 | 5,130 | 5,310 | +140 | +2.7% | 46,900 |
| 2021/09/16 | 5,180 | 5,210 | 5,110 | 5,170 | -10 | -0.2% | 49,900 |
| 2021/09/15 | 5,210 | 5,210 | 5,140 | 5,180 | -100 | -1.9% | 33,100 |
| 2021/09/14 | 5,290 | 5,310 | 5,230 | 5,280 | -10 | -0.2% | 45,000 |
| 2021/09/13 | 5,280 | 5,320 | 5,230 | 5,290 | +20 | +0.4% | 32,700 |
| 2021/09/10 | 5,180 | 5,270 | 5,170 | 5,270 | +20 | +0.4% | 42,100 |
| 2021/09/09 | 5,280 | 5,280 | 5,150 | 5,250 | +30 | +0.6% | 37,700 |
| 2021/09/08 | 5,200 | 5,290 | 5,190 | 5,220 | +30 | +0.6% | 45,700 |
| 2021/09/07 | 5,170 | 5,260 | 5,150 | 5,190 | +20 | +0.4% | 50,800 |
| 2021/09/06 | 4,970 | 5,170 | 4,970 | 5,170 | +200 | +4% | 65,200 |
| 2021/09/03 | 4,935 | 4,980 | 4,890 | 4,970 | +55 | +1.1% | 54,300 |
| 2021/09/02 | 4,950 | 4,995 | 4,885 | 4,915 | -65 | -1.3% | 50,000 |
| 2021/09/01 | 5,060 | 5,090 | 4,980 | 4,980 | -170 | -3.3% | 86,900 |
| 2021/08/31 | 5,080 | 5,210 | 5,060 | 5,150 | +60 | +1.2% | 79,000 |
| 2021/08/30 | 5,020 | 5,100 | 4,945 | 5,090 | +285 | +5.9% | 132,800 |
851～
900
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
