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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,390 | 6,460 | 6,380 | 6,410 | -20 | -0.3% | 23,100 |
| 2024/02/07 | 6,350 | 6,530 | 6,350 | 6,430 | +30 | +0.5% | 32,800 |
| 2024/02/06 | 6,400 | 6,470 | 6,330 | 6,400 | -20 | -0.3% | 29,500 |
| 2024/02/05 | 6,690 | 6,690 | 6,420 | 6,420 | -270 | -4% | 55,500 |
| 2024/02/02 | 6,800 | 6,830 | 6,690 | 6,690 | -110 | -1.6% | 53,000 |
| 2024/02/01 | 6,730 | 6,840 | 6,690 | 6,800 | +70 | +1% | 44,800 |
| 2024/01/31 | 6,480 | 6,730 | 6,480 | 6,730 | +270 | +4.2% | 79,500 |
| 2024/01/30 | 6,510 | 6,670 | 6,350 | 6,460 | +140 | +2.2% | 110,000 |
| 2024/01/29 | 6,290 | 6,390 | 6,210 | 6,320 | +70 | +1.1% | 43,800 |
| 2024/01/26 | 6,250 | 6,370 | 6,220 | 6,250 | -40 | -0.6% | 50,200 |
| 2024/01/25 | 6,260 | 6,440 | 6,180 | 6,290 | +20 | +0.3% | 121,500 |
| 2024/01/24 | 6,140 | 6,420 | 6,050 | 6,270 | +480 | +8.3% | 416,300 |
| 2024/01/23 | 5,800 | 5,860 | 5,770 | 5,790 | -10 | -0.2% | 24,000 |
| 2024/01/22 | 5,700 | 5,820 | 5,610 | 5,800 | +100 | +1.8% | 17,300 |
| 2024/01/19 | 5,810 | 5,840 | 5,680 | 5,700 | -60 | -1% | 36,000 |
| 2024/01/18 | 5,700 | 5,760 | 5,670 | 5,760 | +120 | +2.1% | 25,100 |
| 2024/01/17 | 5,670 | 5,760 | 5,630 | 5,640 | -30 | -0.5% | 26,400 |
| 2024/01/16 | 5,700 | 5,750 | 5,590 | 5,670 | -30 | -0.5% | 30,400 |
| 2024/01/15 | 5,630 | 5,700 | 5,590 | 5,700 | +100 | +1.8% | 11,100 |
| 2024/01/12 | 5,580 | 5,690 | 5,550 | 5,600 | +20 | +0.4% | 24,400 |
| 2024/01/11 | 5,550 | 5,580 | 5,490 | 5,580 | +40 | +0.7% | 24,300 |
| 2024/01/10 | 5,550 | 5,550 | 5,470 | 5,540 | -10 | -0.2% | 18,300 |
| 2024/01/09 | 5,410 | 5,550 | 5,410 | 5,550 | +150 | +2.8% | 29,800 |
| 2024/01/05 | 5,390 | 5,400 | 5,310 | 5,400 | -40 | -0.7% | 29,700 |
| 2024/01/04 | 5,490 | 5,490 | 5,370 | 5,440 | -20 | -0.4% | 42,200 |
| 2023/12/29 | 5,500 | 5,520 | 5,410 | 5,460 | +30 | +0.6% | 30,300 |
| 2023/12/28 | 5,400 | 5,490 | 5,380 | 5,430 | -30 | -0.5% | 14,000 |
| 2023/12/27 | 5,350 | 5,460 | 5,350 | 5,460 | +120 | +2.2% | 21,500 |
| 2023/12/26 | 5,320 | 5,410 | 5,290 | 5,340 | +20 | +0.4% | 22,300 |
| 2023/12/25 | 5,400 | 5,400 | 5,220 | 5,320 | -130 | -2.4% | 30,800 |
| 2023/12/22 | 5,240 | 5,460 | 5,240 | 5,450 | +210 | +4% | 54,700 |
| 2023/12/21 | 5,140 | 5,260 | 5,140 | 5,240 | +100 | +1.9% | 21,700 |
| 2023/12/20 | 5,260 | 5,270 | 5,130 | 5,140 | -60 | -1.2% | 18,200 |
| 2023/12/19 | 5,080 | 5,200 | 5,070 | 5,200 | +60 | +1.2% | 26,300 |
| 2023/12/18 | 5,040 | 5,140 | 5,040 | 5,140 | -40 | -0.8% | 97,400 |
| 2023/12/15 | 5,220 | 5,220 | 5,130 | 5,180 | +20 | +0.4% | 20,000 |
| 2023/12/14 | 5,170 | 5,210 | 5,110 | 5,160 | -20 | -0.4% | 18,700 |
| 2023/12/13 | 5,390 | 5,390 | 5,180 | 5,180 | -170 | -3.2% | 27,500 |
| 2023/12/12 | 5,620 | 5,640 | 5,250 | 5,350 | -360 | -6.3% | 57,200 |
| 2023/12/11 | 5,460 | 5,750 | 5,460 | 5,710 | +250 | +4.6% | 52,800 |
| 2023/12/08 | 5,330 | 5,460 | 5,330 | 5,460 | +180 | +3.4% | 51,200 |
| 2023/12/07 | 5,280 | 5,310 | 5,260 | 5,280 | -10 | -0.2% | 15,600 |
| 2023/12/06 | 5,190 | 5,300 | 5,150 | 5,290 | +140 | +2.7% | 27,900 |
| 2023/12/05 | 5,150 | 5,210 | 5,150 | 5,150 | -10 | -0.2% | 16,000 |
| 2023/12/04 | 5,120 | 5,170 | 5,080 | 5,160 | +40 | +0.8% | 16,300 |
| 2023/12/01 | 5,120 | 5,150 | 5,100 | 5,120 | +20 | +0.4% | 17,900 |
| 2023/11/30 | 5,140 | 5,140 | 5,070 | 5,100 | +10 | +0.2% | 24,000 |
| 2023/11/29 | 5,110 | 5,140 | 5,080 | 5,090 | -20 | -0.4% | 15,900 |
| 2023/11/28 | 5,140 | 5,140 | 5,090 | 5,110 | -40 | -0.8% | 13,600 |
| 2023/11/27 | 5,200 | 5,210 | 5,140 | 5,150 | -40 | -0.8% | 16,100 |
301～
350
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
