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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,475 | 4,500 | 4,440 | 4,460 | -10 | -0.2% | 63,900 |
| 2018/05/15 | 4,480 | 4,485 | 4,405 | 4,470 | +5 | +0.1% | 51,900 |
| 2018/05/14 | 4,400 | 4,470 | 4,370 | 4,465 | +75 | +1.7% | 95,200 |
| 2018/05/11 | 4,320 | 4,400 | 4,290 | 4,390 | +70 | +1.6% | 46,400 |
| 2018/05/10 | 4,270 | 4,325 | 4,235 | 4,320 | +85 | +2% | 40,800 |
| 2018/05/09 | 4,420 | 4,420 | 4,210 | 4,235 | -175 | -4% | 81,000 |
| 2018/05/08 | 4,375 | 4,425 | 4,355 | 4,410 | +35 | +0.8% | 80,800 |
| 2018/05/07 | 4,300 | 4,395 | 4,300 | 4,375 | +85 | +2% | 62,400 |
| 2018/05/02 | 4,260 | 4,295 | 4,240 | 4,290 | +50 | +1.2% | 57,500 |
| 2018/05/01 | 4,255 | 4,280 | 4,215 | 4,240 | -45 | -1.1% | 47,500 |
| 2018/04/27 | 4,230 | 4,285 | 4,230 | 4,285 | +100 | +2.4% | 95,300 |
| 2018/04/26 | 4,145 | 4,200 | 4,105 | 4,185 | +55 | +1.3% | 94,700 |
| 2018/04/25 | 3,995 | 4,150 | 3,970 | 4,130 | +110 | +2.7% | 75,800 |
| 2018/04/24 | 4,085 | 4,160 | 4,015 | 4,020 | -65 | -1.6% | 113,500 |
| 2018/04/23 | 4,030 | 4,125 | 3,940 | 4,085 | +55 | +1.4% | 120,600 |
| 2018/04/20 | 3,720 | 4,040 | 3,680 | 4,030 | +320 | +8.6% | 287,700 |
| 2018/04/19 | 3,715 | 3,735 | 3,680 | 3,710 | -5 | -0.1% | 20,700 |
| 2018/04/18 | 3,730 | 3,765 | 3,690 | 3,715 | -35 | -0.9% | 38,100 |
| 2018/04/17 | 3,680 | 3,780 | 3,680 | 3,750 | +70 | +1.9% | 47,200 |
| 2018/04/16 | 3,660 | 3,750 | 3,615 | 3,680 | +50 | +1.4% | 46,700 |
| 2018/04/13 | 3,720 | 3,720 | 3,605 | 3,630 | -40 | -1.1% | 51,700 |
| 2018/04/12 | 3,650 | 3,705 | 3,630 | 3,670 | +50 | +1.4% | 38,500 |
| 2018/04/11 | 3,695 | 3,695 | 3,610 | 3,620 | -45 | -1.2% | 28,600 |
| 2018/04/10 | 3,735 | 3,755 | 3,660 | 3,665 | -50 | -1.3% | 23,200 |
| 2018/04/09 | 3,740 | 3,785 | 3,640 | 3,715 | -20 | -0.5% | 66,000 |
| 2018/04/06 | 3,765 | 3,815 | 3,725 | 3,735 | -30 | -0.8% | 22,800 |
| 2018/04/05 | 3,850 | 3,850 | 3,750 | 3,765 | -55 | -1.4% | 30,600 |
| 2018/04/04 | 3,780 | 3,840 | 3,780 | 3,820 | +90 | +2.4% | 52,000 |
| 2018/04/03 | 3,680 | 3,770 | 3,655 | 3,730 | +15 | +0.4% | 26,800 |
| 2018/04/02 | 3,780 | 3,800 | 3,700 | 3,715 | -70 | -1.8% | 26,300 |
| 2018/03/30 | 3,760 | 3,800 | 3,740 | 3,785 | +60 | +1.6% | 27,800 |
| 2018/03/29 | 3,750 | 3,795 | 3,690 | 3,725 | +45 | +1.2% | 50,700 |
| 2018/03/28 | 3,660 | 3,725 | 3,575 | 3,680 | +20 | +0.5% | 38,900 |
| 2018/03/27 | 3,630 | 3,680 | 3,630 | 3,660 | +60 | +1.7% | 24,800 |
| 2018/03/26 | 3,535 | 3,600 | 3,515 | 3,600 | +10 | +0.3% | 33,200 |
| 2018/03/23 | 3,635 | 3,670 | 3,575 | 3,590 | -170 | -4.5% | 33,400 |
| 2018/03/22 | 3,725 | 3,760 | 3,705 | 3,760 | +20 | +0.5% | 15,600 |
| 2018/03/20 | 3,680 | 3,745 | 3,645 | 3,740 | +20 | +0.5% | 20,100 |
| 2018/03/19 | 3,825 | 3,825 | 3,710 | 3,720 | -120 | -3.1% | 33,600 |
| 2018/03/16 | 3,840 | 3,875 | 3,790 | 3,840 | +25 | +0.7% | 32,500 |
| 2018/03/15 | 3,760 | 3,815 | 3,745 | 3,815 | +60 | +1.6% | 40,000 |
| 2018/03/14 | 3,730 | 3,790 | 3,660 | 3,755 | -40 | -1.1% | 47,900 |
| 2018/03/13 | 3,670 | 3,795 | 3,660 | 3,795 | +75 | +2% | 42,600 |
| 2018/03/12 | 3,660 | 3,720 | 3,605 | 3,720 | +170 | +4.8% | 61,800 |
| 2018/03/09 | 3,625 | 3,680 | 3,540 | 3,550 | -5 | -0.1% | 51,900 |
| 2018/03/08 | 3,635 | 3,635 | 3,535 | 3,555 | -60 | -1.7% | 29,800 |
| 2018/03/07 | 3,485 | 3,640 | 3,485 | 3,615 | +130 | +3.7% | 54,200 |
| 2018/03/06 | 3,500 | 3,515 | 3,460 | 3,485 | +75 | +2.2% | 21,400 |
| 2018/03/05 | 3,485 | 3,490 | 3,390 | 3,410 | -80 | -2.3% | 32,100 |
| 2018/03/02 | 3,555 | 3,570 | 3,485 | 3,490 | -155 | -4.3% | 39,100 |
1701～
1750
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
