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 |
|---|---|---|---|---|---|---|---|
| 2021/09/28 | 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 |
| 2021/08/27 | 4,740 | 4,840 | 4,735 | 4,805 | +105 | +2.2% | 80,500 |
| 2021/08/26 | 4,640 | 4,745 | 4,620 | 4,700 | +75 | +1.6% | 75,400 |
| 2021/08/25 | 4,630 | 4,660 | 4,555 | 4,625 | +5 | +0.1% | 52,500 |
| 2021/08/24 | 4,545 | 4,625 | 4,490 | 4,620 | +85 | +1.9% | 66,500 |
| 2021/08/23 | 4,480 | 4,570 | 4,465 | 4,535 | +80 | +1.8% | 58,200 |
| 2021/08/20 | 4,515 | 4,605 | 4,445 | 4,455 | -85 | -1.9% | 81,500 |
| 2021/08/19 | 4,400 | 4,560 | 4,375 | 4,540 | +95 | +2.1% | 84,500 |
| 2021/08/18 | 4,320 | 4,445 | 4,315 | 4,445 | +80 | +1.8% | 40,500 |
| 2021/08/17 | 4,295 | 4,415 | 4,295 | 4,365 | +65 | +1.5% | 76,200 |
| 2021/08/16 | 4,330 | 4,330 | 4,225 | 4,300 | ±0 | ±0% | 47,200 |
| 2021/08/13 | 4,200 | 4,310 | 4,200 | 4,300 | +70 | +1.7% | 45,700 |
| 2021/08/12 | 4,285 | 4,285 | 4,195 | 4,230 | -60 | -1.4% | 27,300 |
| 2021/08/11 | 4,330 | 4,330 | 4,270 | 4,290 | -45 | -1% | 26,300 |
| 2021/08/10 | 4,265 | 4,340 | 4,210 | 4,335 | +60 | +1.4% | 49,300 |
| 2021/08/06 | 4,305 | 4,340 | 4,275 | 4,275 | -65 | -1.5% | 24,000 |
| 2021/08/05 | 4,275 | 4,355 | 4,250 | 4,340 | +65 | +1.5% | 55,000 |
| 2021/08/04 | 4,190 | 4,280 | 4,180 | 4,275 | +60 | +1.4% | 42,300 |
| 2021/08/03 | 4,165 | 4,255 | 4,150 | 4,215 | -15 | -0.4% | 58,000 |
| 2021/08/02 | 4,050 | 4,240 | 4,020 | 4,230 | +190 | +4.7% | 174,400 |
| 2021/07/30 | 3,930 | 4,060 | 3,825 | 4,040 | +125 | +3.2% | 124,400 |
| 2021/07/29 | 3,890 | 4,000 | 3,805 | 3,915 | ±0 | ±0% | 135,600 |
| 2021/07/28 | 4,040 | 4,105 | 3,890 | 3,915 | -405 | -9.4% | 321,400 |
| 2021/07/27 | 4,300 | 4,340 | 4,290 | 4,320 | +60 | +1.4% | 78,300 |
| 2021/07/26 | 4,245 | 4,335 | 4,235 | 4,260 | +65 | +1.5% | 42,300 |
| 2021/07/21 | 4,150 | 4,210 | 4,140 | 4,195 | +55 | +1.3% | 39,700 |
| 2021/07/20 | 4,135 | 4,190 | 4,090 | 4,140 | -40 | -1% | 62,500 |
| 2021/07/19 | 4,270 | 4,275 | 4,130 | 4,180 | -90 | -2.1% | 54,100 |
| 2021/07/16 | 4,210 | 4,320 | 4,190 | 4,270 | +60 | +1.4% | 72,700 |
| 2021/07/15 | 4,160 | 4,240 | 4,140 | 4,210 | +45 | +1.1% | 64,800 |
| 2021/07/14 | 4,155 | 4,215 | 4,135 | 4,165 | ±0 | ±0% | 43,100 |
901～
950
件表示中 / 1816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 | 351,000円 | +9.3% | +10.3% | 0.37% | 15.24倍 | 2.15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 |
| アークランズ | 169,100円 | +6.1% | -0.9% | 2.37% | 9.08倍 | 0.87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 |
| 青山商 | 215,900円 | +2.6% | +10.9% | 6.30% | 11.03倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| 松屋フーズ | 553,000円 | +11.1% | -37.9% | 0.43% | 95.84倍 | 2.31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 |
| 大黒天 | 725,000円 | +8.3% | +12.1% | 0.46% | 15.69倍 | 1.73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
