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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,510 | 3,540 | 3,480 | 3,535 | +25 | +0.7% | 31,700 |
| 2020/08/19 | 3,540 | 3,585 | 3,490 | 3,510 | -40 | -1.1% | 78,400 |
| 2020/08/18 | 3,460 | 3,550 | 3,440 | 3,550 | +90 | +2.6% | 50,700 |
| 2020/08/17 | 3,505 | 3,505 | 3,395 | 3,460 | -15 | -0.4% | 53,700 |
| 2020/08/14 | 3,450 | 3,490 | 3,400 | 3,475 | +25 | +0.7% | 54,400 |
| 2020/08/13 | 3,445 | 3,485 | 3,400 | 3,450 | +35 | +1% | 65,900 |
| 2020/08/12 | 3,420 | 3,450 | 3,370 | 3,415 | -30 | -0.9% | 53,700 |
| 2020/08/11 | 3,350 | 3,460 | 3,280 | 3,445 | +50 | +1.5% | 106,100 |
| 2020/08/07 | 3,575 | 3,575 | 3,365 | 3,395 | -180 | -5% | 163,300 |
| 2020/08/06 | 3,605 | 3,650 | 3,545 | 3,575 | -65 | -1.8% | 70,100 |
| 2020/08/05 | 3,655 | 3,670 | 3,565 | 3,640 | +10 | +0.3% | 81,200 |
| 2020/08/04 | 3,600 | 3,645 | 3,535 | 3,630 | +90 | +2.5% | 97,200 |
| 2020/08/03 | 3,645 | 3,675 | 3,470 | 3,540 | -130 | -3.5% | 161,700 |
| 2020/07/31 | 3,810 | 3,820 | 3,625 | 3,670 | -190 | -4.9% | 120,700 |
| 2020/07/30 | 3,885 | 3,900 | 3,820 | 3,860 | +20 | +0.5% | 102,300 |
| 2020/07/29 | 3,925 | 3,930 | 3,785 | 3,840 | -130 | -3.3% | 123,800 |
| 2020/07/28 | 3,900 | 4,065 | 3,885 | 3,970 | +30 | +0.8% | 139,400 |
| 2020/07/27 | 3,805 | 4,025 | 3,805 | 3,940 | +190 | +5.1% | 307,100 |
| 2020/07/22 | 3,700 | 3,785 | 3,610 | 3,750 | +20 | +0.5% | 164,400 |
| 2020/07/21 | 3,680 | 3,865 | 3,660 | 3,730 | +115 | +3.2% | 261,500 |
| 2020/07/20 | 3,680 | 3,745 | 3,450 | 3,615 | -75 | -2% | 208,100 |
| 2020/07/17 | 3,700 | 3,730 | 3,605 | 3,690 | +20 | +0.5% | 74,300 |
| 2020/07/16 | 3,680 | 3,710 | 3,625 | 3,670 | +5 | +0.1% | 66,500 |
| 2020/07/15 | 3,660 | 3,680 | 3,610 | 3,665 | +40 | +1.1% | 47,800 |
| 2020/07/14 | 3,640 | 3,710 | 3,565 | 3,625 | -10 | -0.3% | 74,600 |
| 2020/07/13 | 3,590 | 3,675 | 3,570 | 3,635 | +115 | +3.3% | 61,800 |
| 2020/07/10 | 3,575 | 3,600 | 3,520 | 3,520 | -30 | -0.8% | 42,800 |
| 2020/07/09 | 3,585 | 3,585 | 3,480 | 3,550 | -40 | -1.1% | 49,500 |
| 2020/07/08 | 3,540 | 3,660 | 3,515 | 3,590 | +60 | +1.7% | 64,400 |
| 2020/07/07 | 3,500 | 3,535 | 3,475 | 3,530 | +60 | +1.7% | 37,000 |
| 2020/07/06 | 3,455 | 3,540 | 3,455 | 3,470 | -10 | -0.3% | 51,800 |
| 2020/07/03 | 3,300 | 3,490 | 3,300 | 3,480 | +205 | +6.3% | 96,200 |
| 2020/07/02 | 3,325 | 3,405 | 3,255 | 3,275 | -60 | -1.8% | 83,400 |
| 2020/07/01 | 3,555 | 3,555 | 3,320 | 3,335 | -220 | -6.2% | 123,000 |
| 2020/06/30 | 3,665 | 3,695 | 3,525 | 3,555 | -125 | -3.4% | 108,900 |
| 2020/06/29 | 3,705 | 3,755 | 3,640 | 3,680 | +15 | +0.4% | 118,900 |
| 2020/06/26 | 3,570 | 3,680 | 3,550 | 3,665 | +95 | +2.7% | 122,400 |
| 2020/06/25 | 3,445 | 3,590 | 3,435 | 3,570 | +115 | +3.3% | 124,300 |
| 2020/06/24 | 3,465 | 3,480 | 3,420 | 3,455 | -5 | -0.1% | 67,500 |
| 2020/06/23 | 3,485 | 3,520 | 3,425 | 3,460 | +40 | +1.2% | 109,400 |
| 2020/06/22 | 3,360 | 3,440 | 3,345 | 3,420 | +60 | +1.8% | 79,100 |
| 2020/06/19 | 3,435 | 3,445 | 3,325 | 3,360 | -75 | -2.2% | 171,800 |
| 2020/06/18 | 3,205 | 3,440 | 3,200 | 3,435 | +210 | +6.5% | 438,400 |
| 2020/06/17 | 3,235 | 3,295 | 3,215 | 3,225 | -10 | -0.3% | 298,900 |
| 2020/06/16 | 3,265 | 3,310 | 3,210 | 3,235 | -35 | -1.1% | 153,000 |
| 2020/06/15 | 3,300 | 3,360 | 3,265 | 3,270 | -45 | -1.4% | 139,300 |
| 2020/06/12 | 3,290 | 3,375 | 3,255 | 3,315 | -60 | -1.8% | 156,200 |
| 2020/06/11 | 3,380 | 3,400 | 3,350 | 3,375 | -10 | -0.3% | 109,000 |
| 2020/06/10 | 3,360 | 3,425 | 3,345 | 3,385 | -5 | -0.1% | 61,200 |
| 2020/06/09 | 3,300 | 3,400 | 3,255 | 3,390 | +90 | +2.7% | 104,600 |
1151～
1200
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
