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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 4,000 | 4,125 | 3,965 | 4,125 | +125 | +3.1% | 99,400 |
| 2021/01/07 | 3,915 | 4,010 | 3,875 | 4,000 | +150 | +3.9% | 91,000 |
| 2021/01/06 | 3,880 | 3,920 | 3,840 | 3,850 | -30 | -0.8% | 71,300 |
| 2021/01/05 | 3,980 | 3,980 | 3,845 | 3,880 | -130 | -3.2% | 113,400 |
| 2021/01/04 | 4,095 | 4,095 | 3,955 | 4,010 | -50 | -1.2% | 65,800 |
| 2020/12/30 | 4,100 | 4,130 | 4,055 | 4,060 | ±0 | ±0% | 90,400 |
| 2020/12/29 | 4,060 | 4,095 | 4,035 | 4,060 | -10 | -0.2% | 52,600 |
| 2020/12/28 | 4,080 | 4,120 | 4,040 | 4,070 | -40 | -1% | 76,900 |
| 2020/12/25 | 4,160 | 4,160 | 4,075 | 4,110 | -55 | -1.3% | 39,700 |
| 2020/12/24 | 4,135 | 4,175 | 4,110 | 4,165 | +30 | +0.7% | 38,200 |
| 2020/12/23 | 4,130 | 4,200 | 4,065 | 4,135 | +75 | +1.8% | 91,800 |
| 2020/12/22 | 4,395 | 4,400 | 4,040 | 4,060 | -335 | -7.6% | 205,900 |
| 2020/12/21 | 4,445 | 4,465 | 4,360 | 4,395 | +15 | +0.3% | 72,400 |
| 2020/12/18 | 4,160 | 4,420 | 4,145 | 4,380 | +185 | +4.4% | 163,900 |
| 2020/12/17 | 4,030 | 4,250 | 4,020 | 4,195 | +185 | +4.6% | 296,900 |
| 2020/12/16 | 4,095 | 4,095 | 3,965 | 4,010 | -55 | -1.4% | 395,800 |
| 2020/12/15 | 4,160 | 4,190 | 4,065 | 4,065 | -80 | -1.9% | 133,000 |
| 2020/12/14 | 4,165 | 4,175 | 4,080 | 4,145 | -25 | -0.6% | 146,600 |
| 2020/12/11 | 4,105 | 4,180 | 4,100 | 4,170 | +80 | +2% | 102,700 |
| 2020/12/10 | 4,105 | 4,155 | 4,060 | 4,090 | -75 | -1.8% | 49,600 |
| 2020/12/09 | 4,090 | 4,165 | 4,080 | 4,165 | +75 | +1.8% | 51,800 |
| 2020/12/08 | 4,010 | 4,100 | 4,010 | 4,090 | +80 | +2% | 48,400 |
| 2020/12/07 | 4,055 | 4,060 | 4,005 | 4,010 | -50 | -1.2% | 61,500 |
| 2020/12/04 | 4,060 | 4,095 | 3,985 | 4,060 | -50 | -1.2% | 115,100 |
| 2020/12/03 | 4,055 | 4,140 | 4,015 | 4,110 | +65 | +1.6% | 68,300 |
| 2020/12/02 | 4,160 | 4,170 | 4,020 | 4,045 | -95 | -2.3% | 82,000 |
| 2020/12/01 | 4,175 | 4,240 | 4,140 | 4,140 | -10 | -0.2% | 91,800 |
| 2020/11/30 | 4,205 | 4,240 | 4,110 | 4,150 | -45 | -1.1% | 91,100 |
| 2020/11/27 | 4,070 | 4,225 | 4,070 | 4,195 | +120 | +2.9% | 97,000 |
| 2020/11/26 | 4,030 | 4,110 | 4,015 | 4,075 | +50 | +1.2% | 49,600 |
| 2020/11/25 | 4,060 | 4,100 | 4,025 | 4,025 | -30 | -0.7% | 57,100 |
| 2020/11/24 | 4,100 | 4,110 | 4,045 | 4,055 | -5 | -0.1% | 58,000 |
| 2020/11/20 | 4,090 | 4,090 | 4,020 | 4,060 | -10 | -0.2% | 39,500 |
| 2020/11/19 | 4,100 | 4,120 | 4,040 | 4,070 | -40 | -1% | 58,100 |
| 2020/11/18 | 4,230 | 4,260 | 4,080 | 4,110 | -120 | -2.8% | 64,000 |
| 2020/11/17 | 4,310 | 4,310 | 4,215 | 4,230 | -100 | -2.3% | 75,500 |
| 2020/11/16 | 4,395 | 4,405 | 4,290 | 4,330 | ±0 | ±0% | 59,000 |
| 2020/11/13 | 4,380 | 4,410 | 4,260 | 4,330 | -30 | -0.7% | 79,000 |
| 2020/11/12 | 4,335 | 4,375 | 4,265 | 4,360 | +25 | +0.6% | 46,700 |
| 2020/11/11 | 4,305 | 4,405 | 4,265 | 4,335 | +100 | +2.4% | 84,000 |
| 2020/11/10 | 4,335 | 4,370 | 4,210 | 4,235 | -135 | -3.1% | 75,400 |
| 2020/11/09 | 4,440 | 4,465 | 4,325 | 4,370 | -10 | -0.2% | 66,800 |
| 2020/11/06 | 4,390 | 4,410 | 4,320 | 4,380 | +25 | +0.6% | 56,600 |
| 2020/11/05 | 4,300 | 4,415 | 4,270 | 4,355 | +90 | +2.1% | 101,500 |
| 2020/11/04 | 4,200 | 4,305 | 4,165 | 4,265 | +70 | +1.7% | 77,700 |
| 2020/11/02 | 4,255 | 4,305 | 4,105 | 4,195 | -115 | -2.7% | 96,500 |
| 2020/10/30 | 4,490 | 4,490 | 4,280 | 4,310 | -130 | -2.9% | 104,400 |
| 2020/10/29 | 4,370 | 4,465 | 4,345 | 4,440 | +50 | +1.1% | 108,800 |
| 2020/10/28 | 4,385 | 4,390 | 4,295 | 4,390 | +20 | +0.5% | 57,400 |
| 2020/10/27 | 4,205 | 4,370 | 4,190 | 4,370 | +115 | +2.7% | 82,200 |
1101～
1150
件表示中 / 1841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 | 410,000円 | +9.3% | +10.3% | 0.32% | 17.80倍 | 2.51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 |
| ジョイ本田 | 206,600円 | +1.3% | +0.5% | 3.10% | 15.57倍 | 1.01倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| ロイヤルＨＤ | 264,100円 | +9.5% | +6.6% | 1.21% | 26.81倍 | 2.59倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 89,100円 | +7.9% | +18.5% | 1.80% | 24.83倍 | 1.70倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
