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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,730 | 3,785 | 3,670 | 3,720 | +10 | +0.3% | 42,200 |
| 2024/09/17 | 3,700 | 3,785 | 3,675 | 3,710 | +35 | +1% | 75,100 |
| 2024/09/13 | 3,710 | 3,780 | 3,670 | 3,675 | -20 | -0.5% | 48,700 |
| 2024/09/12 | 3,675 | 3,725 | 3,650 | 3,695 | +60 | +1.7% | 46,200 |
| 2024/09/11 | 3,795 | 3,795 | 3,590 | 3,635 | -150 | -4% | 80,000 |
| 2024/09/10 | 3,785 | 3,845 | 3,765 | 3,785 | +20 | +0.5% | 89,100 |
| 2024/09/09 | 3,660 | 3,765 | 3,650 | 3,765 | +85 | +2.3% | 47,900 |
| 2024/09/06 | 3,725 | 3,740 | 3,680 | 3,680 | -45 | -1.2% | 30,800 |
| 2024/09/05 | 3,760 | 3,800 | 3,685 | 3,725 | -40 | -1.1% | 44,400 |
| 2024/09/04 | 3,775 | 3,840 | 3,740 | 3,765 | -80 | -2.1% | 69,900 |
| 2024/09/03 | 3,790 | 3,865 | 3,770 | 3,845 | +50 | +1.3% | 67,900 |
| 2024/09/02 | 3,830 | 3,830 | 3,770 | 3,795 | ±0 | ±0% | 53,700 |
| 2024/08/30 | 3,760 | 3,820 | 3,740 | 3,795 | +30 | +0.8% | 65,100 |
| 2024/08/29 | 3,825 | 3,850 | 3,745 | 3,765 | -45 | -1.2% | 33,600 |
| 2024/08/28 | 3,780 | 3,815 | 3,730 | 3,810 | +25 | +0.7% | 59,900 |
| 2024/08/27 | 3,800 | 3,820 | 3,750 | 3,785 | -5 | -0.1% | 54,200 |
| 2024/08/26 | 3,650 | 3,790 | 3,650 | 3,790 | +195 | +5.4% | 153,400 |
| 2024/08/23 | 3,585 | 3,630 | 3,585 | 3,595 | -25 | -0.7% | 57,000 |
| 2024/08/22 | 3,610 | 3,630 | 3,575 | 3,620 | -25 | -0.7% | 45,400 |
| 2024/08/21 | 3,605 | 3,650 | 3,560 | 3,645 | +40 | +1.1% | 75,800 |
| 2024/08/20 | 3,460 | 3,645 | 3,455 | 3,605 | +160 | +4.6% | 96,300 |
| 2024/08/19 | 3,485 | 3,485 | 3,405 | 3,445 | -90 | -2.5% | 53,300 |
| 2024/08/16 | 3,490 | 3,535 | 3,420 | 3,535 | +35 | +1% | 60,200 |
| 2024/08/15 | 3,490 | 3,525 | 3,450 | 3,500 | +15 | +0.4% | 71,800 |
| 2024/08/14 | 3,515 | 3,515 | 3,400 | 3,485 | -30 | -0.9% | 56,800 |
| 2024/08/13 | 3,565 | 3,565 | 3,410 | 3,515 | -50 | -1.4% | 70,900 |
| 2024/08/09 | 3,515 | 3,585 | 3,465 | 3,565 | +120 | +3.5% | 110,500 |
| 2024/08/08 | 3,400 | 3,515 | 3,395 | 3,445 | +10 | +0.3% | 48,500 |
| 2024/08/07 | 3,350 | 3,495 | 3,335 | 3,435 | +55 | +1.6% | 60,400 |
| 2024/08/06 | 3,395 | 3,440 | 3,320 | 3,380 | +195 | +6.1% | 121,000 |
| 2024/08/05 | 3,290 | 3,370 | 3,165 | 3,185 | -245 | -7.1% | 202,700 |
| 2024/08/02 | 3,450 | 3,500 | 3,420 | 3,430 | -90 | -2.6% | 98,400 |
| 2024/08/01 | 3,465 | 3,540 | 3,425 | 3,520 | +75 | +2.2% | 140,700 |
| 2024/07/31 | 3,405 | 3,470 | 3,380 | 3,445 | +45 | +1.3% | 167,100 |
| 2024/07/30 | 3,405 | 3,475 | 3,295 | 3,400 | +345 | +11.3% | 414,100 |
| 2024/07/29 | 3,035 | 3,055 | 2,984 | 3,055 | +35 | +1.2% | 66,100 |
| 2024/07/26 | 2,975 | 3,035 | 2,973 | 3,020 | +45 | +1.5% | 60,400 |
| 2024/07/25 | 2,900 | 3,005 | 2,865 | 2,975 | +57 | +2% | 96,800 |
| 2024/07/24 | 2,925 | 2,979 | 2,908 | 2,918 | +110 | +3.9% | 123,400 |
| 2024/07/23 | 2,772 | 2,823 | 2,768 | 2,808 | +13 | +0.5% | 33,500 |
| 2024/07/22 | 2,810 | 2,820 | 2,765 | 2,795 | -39 | -1.4% | 25,600 |
| 2024/07/19 | 2,879 | 2,913 | 2,825 | 2,834 | -15 | -0.5% | 67,700 |
| 2024/07/18 | 2,844 | 2,885 | 2,814 | 2,849 | +4 | +0.1% | 46,800 |
| 2024/07/17 | 2,749 | 2,859 | 2,749 | 2,845 | +113 | +4.1% | 70,100 |
| 2024/07/16 | 2,820 | 2,820 | 2,731 | 2,732 | -63 | -2.3% | 53,700 |
| 2024/07/12 | 2,775 | 2,817 | 2,765 | 2,795 | +46 | +1.7% | 32,200 |
| 2024/07/11 | 2,764 | 2,805 | 2,742 | 2,749 | +7 | +0.3% | 43,900 |
| 2024/07/10 | 2,731 | 2,758 | 2,707 | 2,742 | +11 | +0.4% | 38,600 |
| 2024/07/09 | 2,701 | 2,740 | 2,692 | 2,731 | +46 | +1.7% | 55,600 |
| 2024/07/08 | 2,778 | 2,789 | 2,685 | 2,685 | -93 | -3.3% | 61,100 |
151～
200
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
