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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 3,550 | 3,585 | 3,490 | 3,490 | -110 | -3.1% | 41,900 |
| 2018/02/27 | 3,550 | 3,625 | 3,550 | 3,600 | +80 | +2.3% | 50,200 |
| 2018/02/26 | 3,460 | 3,520 | 3,460 | 3,520 | +65 | +1.9% | 32,200 |
| 2018/02/23 | 3,400 | 3,465 | 3,375 | 3,455 | +85 | +2.5% | 44,900 |
| 2018/02/22 | 3,360 | 3,440 | 3,360 | 3,370 | +10 | +0.3% | 52,400 |
| 2018/02/21 | 3,400 | 3,420 | 3,355 | 3,360 | -20 | -0.6% | 51,600 |
| 2018/02/20 | 3,465 | 3,475 | 3,375 | 3,380 | -85 | -2.5% | 67,000 |
| 2018/02/19 | 3,445 | 3,485 | 3,420 | 3,465 | +75 | +2.2% | 71,900 |
| 2018/02/16 | 3,380 | 3,515 | 3,380 | 3,390 | ±0 | ±0% | 90,200 |
| 2018/02/15 | 3,460 | 3,510 | 3,380 | 3,390 | -80 | -2.3% | 103,000 |
| 2018/02/14 | 3,500 | 3,565 | 3,425 | 3,470 | -30 | -0.9% | 52,000 |
| 2018/02/13 | 3,610 | 3,645 | 3,500 | 3,500 | -70 | -2% | 47,700 |
| 2018/02/09 | 3,500 | 3,575 | 3,465 | 3,570 | -130 | -3.5% | 56,400 |
| 2018/02/08 | 3,580 | 3,720 | 3,580 | 3,700 | +125 | +3.5% | 50,400 |
| 2018/02/07 | 3,680 | 3,800 | 3,575 | 3,575 | +55 | +1.6% | 58,800 |
| 2018/02/06 | 3,560 | 3,580 | 3,385 | 3,520 | -215 | -5.8% | 138,300 |
| 2018/02/05 | 3,710 | 3,755 | 3,705 | 3,735 | -75 | -2% | 38,200 |
| 2018/02/02 | 3,770 | 3,840 | 3,730 | 3,810 | -25 | -0.7% | 45,200 |
| 2018/02/01 | 3,795 | 3,865 | 3,765 | 3,835 | +145 | +3.9% | 59,800 |
| 2018/01/31 | 3,820 | 3,875 | 3,690 | 3,690 | -160 | -4.2% | 83,700 |
| 2018/01/30 | 3,985 | 3,985 | 3,780 | 3,850 | -155 | -3.9% | 165,600 |
| 2018/01/29 | 3,960 | 4,005 | 3,885 | 4,005 | +175 | +4.6% | 194,300 |
| 2018/01/26 | 3,600 | 3,835 | 3,560 | 3,830 | +250 | +7% | 234,500 |
| 2018/01/25 | 3,625 | 3,655 | 3,580 | 3,580 | -45 | -1.2% | 53,000 |
| 2018/01/24 | 3,700 | 3,700 | 3,620 | 3,625 | -70 | -1.9% | 45,400 |
| 2018/01/23 | 3,645 | 3,700 | 3,595 | 3,695 | +105 | +2.9% | 157,500 |
| 2018/01/22 | 3,470 | 3,635 | 3,470 | 3,590 | +110 | +3.2% | 125,400 |
| 2018/01/19 | 3,500 | 3,515 | 3,435 | 3,480 | -55 | -1.6% | 131,900 |
| 2018/01/18 | 3,670 | 3,670 | 3,515 | 3,535 | -155 | -4.2% | 161,000 |
| 2018/01/17 | 3,750 | 3,760 | 3,680 | 3,690 | -140 | -3.7% | 162,000 |
| 2018/01/16 | 3,810 | 3,835 | 3,765 | 3,830 | +40 | +1.1% | 50,200 |
| 2018/01/15 | 3,875 | 3,890 | 3,755 | 3,790 | -85 | -2.2% | 98,700 |
| 2018/01/12 | 3,995 | 4,020 | 3,875 | 3,875 | -145 | -3.6% | 124,100 |
| 2018/01/11 | 4,010 | 4,045 | 3,995 | 4,020 | -40 | -1% | 88,200 |
| 2018/01/10 | 4,025 | 4,080 | 4,020 | 4,060 | +5 | +0.1% | 52,500 |
| 2018/01/09 | 4,030 | 4,075 | 3,995 | 4,055 | +30 | +0.7% | 52,900 |
| 2018/01/05 | 4,105 | 4,110 | 4,005 | 4,025 | -95 | -2.3% | 62,800 |
| 2018/01/04 | 4,130 | 4,145 | 4,070 | 4,120 | +15 | +0.4% | 43,000 |
| 2017/12/29 | 4,020 | 4,125 | 4,020 | 4,105 | +85 | +2.1% | 62,100 |
| 2017/12/28 | 4,010 | 4,035 | 3,995 | 4,020 | +35 | +0.9% | 41,300 |
| 2017/12/27 | 4,030 | 4,040 | 3,965 | 3,985 | +15 | +0.4% | 63,900 |
| 2017/12/26 | 4,020 | 4,050 | 3,970 | 3,970 | -30 | -0.8% | 79,400 |
| 2017/12/25 | 4,180 | 4,190 | 3,985 | 4,000 | -190 | -4.5% | 114,400 |
| 2017/12/22 | 4,190 | 4,220 | 4,120 | 4,190 | -10 | -0.2% | 87,500 |
| 2017/12/21 | 4,050 | 4,200 | 4,050 | 4,200 | - | - | 131,200 |
1751～
1795
件表示中 / 1795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 | 355,000円 | +9.3% | +10.3% | 0.37% | 15.41倍 | 2.17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 |
| ドトル日レス | 262,500円 | +3.8% | +11.5% | 2.06% | 16.08倍 | 1.10倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ハイデ日高 | 311,500円 | +7.9% | +6.2% | 1.41% | 27.35倍 | 4.33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 | 582,000円 | +17.2% | -38.9% | 0.41% | 92.46倍 | 2.49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 | 170,500円 | +6.1% | -0.9% | 2.35% | 9.16倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
