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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,885 | 3,910 | 3,820 | 3,820 | -90 | -2.3% | 48,000 |
| 2021/03/30 | 3,930 | 3,940 | 3,885 | 3,910 | -10 | -0.3% | 32,200 |
| 2021/03/29 | 3,895 | 3,925 | 3,870 | 3,920 | +50 | +1.3% | 56,700 |
| 2021/03/26 | 3,820 | 3,880 | 3,820 | 3,870 | +50 | +1.3% | 35,800 |
| 2021/03/25 | 3,800 | 3,830 | 3,760 | 3,820 | +45 | +1.2% | 22,600 |
| 2021/03/24 | 3,785 | 3,810 | 3,740 | 3,775 | -15 | -0.4% | 41,400 |
| 2021/03/23 | 3,800 | 3,855 | 3,785 | 3,790 | ±0 | ±0% | 25,400 |
| 2021/03/22 | 3,800 | 3,835 | 3,765 | 3,790 | -30 | -0.8% | 48,400 |
| 2021/03/19 | 3,800 | 3,865 | 3,785 | 3,820 | -15 | -0.4% | 70,600 |
| 2021/03/18 | 3,825 | 3,835 | 3,790 | 3,835 | +15 | +0.4% | 42,000 |
| 2021/03/17 | 3,805 | 3,830 | 3,765 | 3,820 | +15 | +0.4% | 37,900 |
| 2021/03/16 | 3,730 | 3,805 | 3,720 | 3,805 | +25 | +0.7% | 32,700 |
| 2021/03/15 | 3,820 | 3,820 | 3,750 | 3,780 | +30 | +0.8% | 42,500 |
| 2021/03/12 | 3,790 | 3,790 | 3,660 | 3,750 | +15 | +0.4% | 74,600 |
| 2021/03/11 | 3,605 | 3,775 | 3,595 | 3,735 | +145 | +4% | 77,100 |
| 2021/03/10 | 3,600 | 3,615 | 3,545 | 3,590 | +5 | +0.1% | 40,700 |
| 2021/03/09 | 3,535 | 3,600 | 3,495 | 3,585 | +50 | +1.4% | 63,000 |
| 2021/03/08 | 3,550 | 3,575 | 3,510 | 3,535 | +25 | +0.7% | 33,200 |
| 2021/03/05 | 3,490 | 3,520 | 3,415 | 3,510 | +20 | +0.6% | 51,300 |
| 2021/03/04 | 3,480 | 3,490 | 3,360 | 3,490 | -40 | -1.1% | 89,400 |
| 2021/03/03 | 3,550 | 3,560 | 3,480 | 3,530 | -25 | -0.7% | 45,200 |
| 2021/03/02 | 3,635 | 3,650 | 3,480 | 3,555 | -30 | -0.8% | 83,200 |
| 2021/03/01 | 3,380 | 3,610 | 3,380 | 3,585 | +275 | +8.3% | 156,100 |
| 2021/02/26 | 3,400 | 3,455 | 3,305 | 3,310 | -150 | -4.3% | 108,900 |
| 2021/02/25 | 3,505 | 3,520 | 3,445 | 3,460 | +25 | +0.7% | 93,200 |
| 2021/02/24 | 3,550 | 3,555 | 3,410 | 3,435 | -160 | -4.5% | 118,300 |
| 2021/02/22 | 3,705 | 3,710 | 3,570 | 3,595 | -50 | -1.4% | 84,100 |
| 2021/02/19 | 3,700 | 3,700 | 3,625 | 3,645 | -75 | -2% | 56,500 |
| 2021/02/18 | 3,800 | 3,805 | 3,715 | 3,720 | -55 | -1.5% | 46,800 |
| 2021/02/17 | 3,860 | 3,885 | 3,775 | 3,775 | -80 | -2.1% | 48,800 |
| 2021/02/16 | 3,840 | 3,945 | 3,840 | 3,855 | -30 | -0.8% | 65,000 |
| 2021/02/15 | 3,850 | 3,910 | 3,760 | 3,885 | +35 | +0.9% | 58,900 |
| 2021/02/12 | 3,880 | 3,905 | 3,850 | 3,850 | -45 | -1.2% | 24,000 |
| 2021/02/10 | 3,950 | 3,950 | 3,890 | 3,895 | -40 | -1% | 21,700 |
| 2021/02/09 | 3,945 | 3,950 | 3,880 | 3,935 | -15 | -0.4% | 31,100 |
| 2021/02/08 | 3,920 | 3,955 | 3,875 | 3,950 | +70 | +1.8% | 39,400 |
| 2021/02/05 | 3,910 | 3,935 | 3,860 | 3,880 | -35 | -0.9% | 39,100 |
| 2021/02/04 | 3,875 | 3,920 | 3,855 | 3,915 | +50 | +1.3% | 35,600 |
| 2021/02/03 | 3,860 | 3,890 | 3,825 | 3,865 | -5 | -0.1% | 30,600 |
| 2021/02/02 | 3,725 | 3,880 | 3,725 | 3,870 | +130 | +3.5% | 53,600 |
| 2021/02/01 | 3,750 | 3,780 | 3,695 | 3,740 | -55 | -1.4% | 57,500 |
| 2021/01/29 | 3,900 | 3,925 | 3,760 | 3,795 | -55 | -1.4% | 83,400 |
| 2021/01/28 | 3,960 | 3,975 | 3,850 | 3,850 | -135 | -3.4% | 107,300 |
| 2021/01/27 | 3,995 | 4,050 | 3,980 | 3,985 | +15 | +0.4% | 44,700 |
| 2021/01/26 | 3,975 | 3,995 | 3,945 | 3,970 | -25 | -0.6% | 39,400 |
| 2021/01/25 | 4,030 | 4,070 | 3,955 | 3,995 | +10 | +0.3% | 120,700 |
| 2021/01/22 | 4,000 | 4,035 | 3,930 | 3,985 | -50 | -1.2% | 137,900 |
| 2021/01/21 | 3,990 | 4,060 | 3,905 | 4,035 | +30 | +0.7% | 202,700 |
| 2021/01/20 | 4,155 | 4,155 | 3,985 | 4,005 | -135 | -3.3% | 144,000 |
| 2021/01/19 | 4,240 | 4,345 | 4,095 | 4,140 | -70 | -1.7% | 220,700 |
1001～
1050
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
