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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,615 | 3,620 | 3,575 | 3,610 | -5 | -0.1% | 75,000 |
| 2021/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | -40 | -1.1% | 54,900 |
| 2021/06/11 | 3,685 | 3,700 | 3,650 | 3,655 | -5 | -0.1% | 58,700 |
| 2021/06/10 | 3,715 | 3,715 | 3,635 | 3,660 | -25 | -0.7% | 51,900 |
| 2021/06/09 | 3,660 | 3,745 | 3,660 | 3,685 | +45 | +1.2% | 105,200 |
| 2021/06/08 | 3,595 | 3,660 | 3,585 | 3,640 | +70 | +2% | 68,000 |
| 2021/06/07 | 3,570 | 3,600 | 3,540 | 3,570 | +25 | +0.7% | 90,800 |
| 2021/06/04 | 3,540 | 3,555 | 3,515 | 3,545 | +35 | +1% | 52,400 |
| 2021/06/03 | 3,545 | 3,575 | 3,500 | 3,510 | -10 | -0.3% | 48,300 |
| 2021/06/02 | 3,405 | 3,525 | 3,405 | 3,520 | +145 | +4.3% | 95,600 |
| 2021/06/01 | 3,340 | 3,380 | 3,320 | 3,375 | +45 | +1.4% | 48,200 |
| 2021/05/31 | 3,350 | 3,390 | 3,325 | 3,330 | -20 | -0.6% | 55,300 |
| 2021/05/28 | 3,395 | 3,415 | 3,315 | 3,350 | -30 | -0.9% | 162,500 |
| 2021/05/27 | 3,375 | 3,400 | 3,365 | 3,380 | +5 | +0.1% | 62,500 |
| 2021/05/26 | 3,360 | 3,395 | 3,340 | 3,375 | ±0 | ±0% | 52,300 |
| 2021/05/25 | 3,415 | 3,445 | 3,365 | 3,375 | +75 | +2.3% | 117,100 |
| 2021/05/24 | 3,315 | 3,320 | 3,290 | 3,300 | -40 | -1.2% | 38,600 |
| 2021/05/21 | 3,315 | 3,340 | 3,295 | 3,340 | +25 | +0.8% | 50,900 |
| 2021/05/20 | 3,305 | 3,335 | 3,290 | 3,315 | +10 | +0.3% | 33,200 |
| 2021/05/19 | 3,305 | 3,320 | 3,275 | 3,305 | -30 | -0.9% | 51,300 |
| 2021/05/18 | 3,340 | 3,350 | 3,325 | 3,335 | +20 | +0.6% | 29,300 |
| 2021/05/17 | 3,390 | 3,405 | 3,315 | 3,315 | -45 | -1.3% | 45,600 |
| 2021/05/14 | 3,340 | 3,385 | 3,325 | 3,360 | +55 | +1.7% | 36,100 |
| 2021/05/13 | 3,370 | 3,370 | 3,290 | 3,305 | -45 | -1.3% | 53,200 |
| 2021/05/12 | 3,365 | 3,395 | 3,320 | 3,350 | -35 | -1% | 40,000 |
| 2021/05/11 | 3,415 | 3,450 | 3,375 | 3,385 | -30 | -0.9% | 54,800 |
| 2021/05/10 | 3,450 | 3,450 | 3,380 | 3,415 | -40 | -1.2% | 56,600 |
| 2021/05/07 | 3,410 | 3,495 | 3,410 | 3,455 | +65 | +1.9% | 60,300 |
| 2021/05/06 | 3,360 | 3,415 | 3,325 | 3,390 | +65 | +2% | 74,200 |
| 2021/04/30 | 3,315 | 3,355 | 3,300 | 3,325 | +10 | +0.3% | 76,100 |
| 2021/04/28 | 3,360 | 3,360 | 3,295 | 3,315 | -45 | -1.3% | 119,600 |
| 2021/04/27 | 3,435 | 3,440 | 3,355 | 3,360 | -50 | -1.5% | 69,000 |
| 2021/04/26 | 3,480 | 3,480 | 3,395 | 3,410 | -70 | -2% | 78,500 |
| 2021/04/23 | 3,470 | 3,560 | 3,470 | 3,480 | -15 | -0.4% | 58,000 |
| 2021/04/22 | 3,530 | 3,540 | 3,440 | 3,495 | ±0 | ±0% | 170,000 |
| 2021/04/21 | 3,625 | 3,670 | 3,480 | 3,495 | -215 | -5.8% | 210,600 |
| 2021/04/20 | 3,810 | 3,810 | 3,635 | 3,710 | -145 | -3.8% | 189,000 |
| 2021/04/19 | 3,800 | 3,900 | 3,765 | 3,855 | +65 | +1.7% | 65,000 |
| 2021/04/16 | 3,735 | 3,805 | 3,695 | 3,790 | +35 | +0.9% | 39,000 |
| 2021/04/15 | 3,820 | 3,830 | 3,745 | 3,755 | -65 | -1.7% | 30,500 |
| 2021/04/14 | 3,845 | 3,850 | 3,805 | 3,820 | -20 | -0.5% | 23,700 |
| 2021/04/13 | 3,845 | 3,860 | 3,825 | 3,840 | ±0 | ±0% | 22,300 |
| 2021/04/12 | 3,865 | 3,870 | 3,805 | 3,840 | -20 | -0.5% | 31,400 |
| 2021/04/09 | 3,870 | 3,880 | 3,845 | 3,860 | -20 | -0.5% | 26,300 |
| 2021/04/08 | 3,945 | 3,960 | 3,880 | 3,880 | -85 | -2.1% | 38,800 |
| 2021/04/07 | 3,935 | 3,985 | 3,915 | 3,965 | +60 | +1.5% | 32,700 |
| 2021/04/06 | 3,955 | 3,995 | 3,885 | 3,905 | -40 | -1% | 52,400 |
| 2021/04/05 | 3,885 | 3,985 | 3,865 | 3,945 | +110 | +2.9% | 59,800 |
| 2021/04/02 | 3,820 | 3,870 | 3,800 | 3,835 | +50 | +1.3% | 32,100 |
| 2021/04/01 | 3,770 | 3,825 | 3,765 | 3,785 | -35 | -0.9% | 54,800 |
951～
1000
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
