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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,390 | 3,500 | 3,370 | 3,390 | ±0 | ±0% | 48,500 |
| 2018/12/18 | 3,500 | 3,535 | 3,335 | 3,390 | -175 | -4.9% | 140,600 |
| 2018/12/17 | 3,650 | 3,675 | 3,565 | 3,565 | -85 | -2.3% | 173,500 |
| 2018/12/14 | 3,705 | 3,725 | 3,650 | 3,650 | -85 | -2.3% | 49,500 |
| 2018/12/13 | 3,680 | 3,750 | 3,680 | 3,735 | +45 | +1.2% | 41,600 |
| 2018/12/12 | 3,560 | 3,725 | 3,555 | 3,690 | +175 | +5% | 96,800 |
| 2018/12/11 | 3,630 | 3,630 | 3,515 | 3,515 | -85 | -2.4% | 47,200 |
| 2018/12/10 | 3,705 | 3,715 | 3,580 | 3,600 | -120 | -3.2% | 64,400 |
| 2018/12/07 | 3,730 | 3,770 | 3,710 | 3,720 | -25 | -0.7% | 38,400 |
| 2018/12/06 | 3,790 | 3,800 | 3,715 | 3,745 | -65 | -1.7% | 68,200 |
| 2018/12/05 | 3,680 | 3,840 | 3,675 | 3,810 | +85 | +2.3% | 101,000 |
| 2018/12/04 | 3,815 | 3,865 | 3,705 | 3,725 | -65 | -1.7% | 92,600 |
| 2018/12/03 | 3,745 | 3,810 | 3,720 | 3,790 | +85 | +2.3% | 63,000 |
| 2018/11/30 | 3,670 | 3,710 | 3,660 | 3,705 | +40 | +1.1% | 46,500 |
| 2018/11/29 | 3,595 | 3,685 | 3,595 | 3,665 | +90 | +2.5% | 61,800 |
| 2018/11/28 | 3,510 | 3,635 | 3,505 | 3,575 | +80 | +2.3% | 61,200 |
| 2018/11/27 | 3,430 | 3,495 | 3,410 | 3,495 | +70 | +2% | 45,000 |
| 2018/11/26 | 3,460 | 3,500 | 3,420 | 3,425 | -35 | -1% | 43,100 |
| 2018/11/22 | 3,470 | 3,495 | 3,450 | 3,460 | -5 | -0.1% | 25,200 |
| 2018/11/21 | 3,465 | 3,505 | 3,435 | 3,465 | -15 | -0.4% | 38,500 |
| 2018/11/20 | 3,485 | 3,520 | 3,470 | 3,480 | -25 | -0.7% | 19,300 |
| 2018/11/19 | 3,500 | 3,540 | 3,490 | 3,505 | ±0 | ±0% | 17,900 |
| 2018/11/16 | 3,515 | 3,575 | 3,500 | 3,505 | -25 | -0.7% | 23,300 |
| 2018/11/15 | 3,475 | 3,545 | 3,450 | 3,530 | +55 | +1.6% | 37,400 |
| 2018/11/14 | 3,500 | 3,500 | 3,440 | 3,475 | -25 | -0.7% | 55,600 |
| 2018/11/13 | 3,480 | 3,570 | 3,440 | 3,500 | -45 | -1.3% | 63,600 |
| 2018/11/12 | 3,565 | 3,635 | 3,510 | 3,545 | -50 | -1.4% | 60,300 |
| 2018/11/09 | 3,455 | 3,620 | 3,450 | 3,595 | +140 | +4.1% | 79,100 |
| 2018/11/08 | 3,500 | 3,540 | 3,420 | 3,455 | -45 | -1.3% | 143,300 |
| 2018/11/07 | 3,710 | 3,735 | 3,445 | 3,500 | -190 | -5.1% | 359,700 |
| 2018/11/06 | 3,720 | 3,770 | 3,680 | 3,690 | -35 | -0.9% | 39,300 |
| 2018/11/05 | 3,700 | 3,765 | 3,655 | 3,725 | +60 | +1.6% | 35,800 |
| 2018/11/02 | 3,595 | 3,675 | 3,595 | 3,665 | +100 | +2.8% | 44,700 |
| 2018/11/01 | 3,650 | 3,650 | 3,555 | 3,565 | -85 | -2.3% | 58,600 |
| 2018/10/31 | 3,600 | 3,685 | 3,550 | 3,650 | +105 | +3% | 49,400 |
| 2018/10/30 | 3,450 | 3,570 | 3,430 | 3,545 | +45 | +1.3% | 62,800 |
| 2018/10/29 | 3,550 | 3,595 | 3,470 | 3,500 | -40 | -1.1% | 43,700 |
| 2018/10/26 | 3,620 | 3,645 | 3,480 | 3,540 | -50 | -1.4% | 83,500 |
| 2018/10/25 | 3,630 | 3,655 | 3,575 | 3,590 | -180 | -4.8% | 67,400 |
| 2018/10/24 | 3,555 | 3,795 | 3,555 | 3,770 | +210 | +5.9% | 100,800 |
| 2018/10/23 | 3,620 | 3,635 | 3,555 | 3,560 | -50 | -1.4% | 42,300 |
| 2018/10/22 | 3,720 | 3,735 | 3,595 | 3,610 | -70 | -1.9% | 101,300 |
| 2018/10/19 | 3,730 | 3,730 | 3,660 | 3,680 | -75 | -2% | 97,400 |
| 2018/10/18 | 4,170 | 4,185 | 3,740 | 3,755 | -405 | -9.7% | 377,200 |
| 2018/10/17 | 4,150 | 4,175 | 4,070 | 4,160 | +95 | +2.3% | 83,300 |
| 2018/10/16 | 4,030 | 4,095 | 4,030 | 4,065 | +30 | +0.7% | 24,500 |
| 2018/10/15 | 4,100 | 4,120 | 4,015 | 4,035 | -45 | -1.1% | 26,700 |
| 2018/10/12 | 4,000 | 4,105 | 4,000 | 4,080 | +60 | +1.5% | 24,300 |
| 2018/10/11 | 4,000 | 4,110 | 4,000 | 4,020 | -145 | -3.5% | 34,400 |
| 2018/10/10 | 4,120 | 4,185 | 4,040 | 4,165 | +60 | +1.5% | 14,100 |
1551～
1600
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
