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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/11/24 | 5,140 | 5,210 | 5,130 | 5,190 | +70 | +1.4% | 26,400 |
| 2023/11/22 | 5,000 | 5,120 | 5,000 | 5,120 | +30 | +0.6% | 39,500 |
| 2023/11/21 | 5,060 | 5,120 | 5,020 | 5,090 | +10 | +0.2% | 26,800 |
| 2023/11/20 | 5,090 | 5,120 | 5,060 | 5,080 | -10 | -0.2% | 17,900 |
| 2023/11/17 | 5,120 | 5,160 | 5,050 | 5,090 | +70 | +1.4% | 35,700 |
| 2023/11/16 | 5,080 | 5,140 | 5,020 | 5,020 | -60 | -1.2% | 21,900 |
351～
400
件表示中 / 1840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 | 408,500円 | +9.3% | +10.3% | 0.32% | 17.74倍 | 2.50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 |
| ジョイ本田 | 205,700円 | +1.3% | +0.5% | 3.11% | 15.50倍 | 1.01倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| アトム | 65,900円 | -8.4% | - | 0.00% | - | 25.10倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| ハイデ日高 | 327,500円 | +7.9% | +6.2% | 1.34% | 28.76倍 | 4.56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 |
| イオン北海 | 89,600円 | +7.9% | +18.5% | 1.79% | 24.97倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
