Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ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 |
|---|---|---|---|---|---|---|---|
| 2003/10/03 | 1,585 | 1,613 | 1,585 | 1,590 | -18 | -1.1% | 2,000 |
| 2003/10/02 | 1,618 | 1,618 | 1,600 | 1,608 | +11 | +0.7% | 3,200 |
| 2003/10/01 | 1,619 | 1,619 | 1,571 | 1,597 | +3 | +0.2% | 4,400 |
| 2003/09/30 | 1,568 | 1,600 | 1,568 | 1,594 | +24 | +1.5% | 2,300 |
| 2003/09/29 | 1,599 | 1,599 | 1,570 | 1,570 | -24 | -1.5% | 1,500 |
| 2003/09/26 | 1,566 | 1,619 | 1,566 | 1,594 | -2 | -0.1% | 10,400 |
| 2003/09/25 | 1,596 | 1,639 | 1,596 | 1,596 | -64 | -3.9% | 18,400 |
| 2003/09/24 | 1,669 | 1,674 | 1,660 | 1,660 | ±0 | ±0% | 40,200 |
| 2003/09/22 | 1,671 | 1,678 | 1,638 | 1,660 | -10 | -0.6% | 14,300 |
| 2003/09/19 | 1,640 | 1,670 | 1,639 | 1,670 | +42 | +2.6% | 8,900 |
| 2003/09/18 | 1,640 | 1,640 | 1,628 | 1,628 | -2 | -0.1% | 4,800 |
| 2003/09/17 | 1,630 | 1,640 | 1,621 | 1,630 | +5 | +0.3% | 6,200 |
| 2003/09/16 | 1,640 | 1,640 | 1,625 | 1,625 | +35 | +2.2% | 3,600 |
| 2003/09/12 | 1,590 | 1,610 | 1,590 | 1,590 | +1 | +0.1% | 14,400 |
| 2003/09/11 | 1,585 | 1,590 | 1,583 | 1,589 | +4 | +0.3% | 4,600 |
| 2003/09/10 | 1,578 | 1,590 | 1,578 | 1,585 | +7 | +0.4% | 1,900 |
| 2003/09/09 | 1,580 | 1,586 | 1,578 | 1,578 | +8 | +0.5% | 4,300 |
| 2003/09/08 | 1,561 | 1,580 | 1,561 | 1,570 | +8 | +0.5% | 3,600 |
| 2003/09/05 | 1,580 | 1,580 | 1,562 | 1,562 | -10 | -0.6% | 5,500 |
| 2003/09/04 | 1,571 | 1,573 | 1,566 | 1,572 | +2 | +0.1% | 3,600 |
| 2003/09/03 | 1,567 | 1,570 | 1,561 | 1,570 | +5 | +0.3% | 3,500 |
| 2003/09/02 | 1,555 | 1,567 | 1,553 | 1,565 | -13 | -0.8% | 3,900 |
| 2003/09/01 | 1,587 | 1,587 | 1,558 | 1,578 | +21 | +1.3% | 3,100 |
| 2003/08/29 | 1,556 | 1,558 | 1,556 | 1,557 | +2 | +0.1% | 1,000 |
| 2003/08/28 | 1,558 | 1,560 | 1,555 | 1,555 | -1 | -0.1% | 2,500 |
| 2003/08/27 | 1,560 | 1,561 | 1,556 | 1,556 | +1 | +0.1% | 3,000 |
| 2003/08/26 | 1,551 | 1,560 | 1,551 | 1,555 | +5 | +0.3% | 3,800 |
| 2003/08/25 | 1,550 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 3,500 |
| 2003/08/22 | 1,589 | 1,589 | 1,560 | 1,560 | -29 | -1.8% | 2,400 |
| 2003/08/21 | 1,575 | 1,589 | 1,575 | 1,589 | +14 | +0.9% | 1,600 |
| 2003/08/20 | 1,570 | 1,575 | 1,569 | 1,575 | +12 | +0.8% | 3,700 |
| 2003/08/19 | 1,561 | 1,569 | 1,560 | 1,563 | +3 | +0.2% | 1,600 |
| 2003/08/18 | 1,570 | 1,570 | 1,560 | 1,560 | +10 | +0.6% | 1,400 |
| 2003/08/15 | 1,568 | 1,568 | 1,546 | 1,550 | -18 | -1.1% | 1,600 |
| 2003/08/14 | 1,547 | 1,569 | 1,547 | 1,568 | +22 | +1.4% | 4,300 |
| 2003/08/13 | 1,570 | 1,570 | 1,545 | 1,546 | -6 | -0.4% | 2,600 |
| 2003/08/12 | 1,547 | 1,570 | 1,545 | 1,552 | +6 | +0.4% | 1,700 |
| 2003/08/11 | 1,570 | 1,570 | 1,545 | 1,546 | +1 | +0.1% | 1,100 |
| 2003/08/08 | 1,550 | 1,574 | 1,543 | 1,545 | -5 | -0.3% | 4,600 |
| 2003/08/07 | 1,552 | 1,572 | 1,550 | 1,550 | -20 | -1.3% | 1,400 |
| 2003/08/06 | 1,555 | 1,570 | 1,555 | 1,570 | +16 | +1% | 2,100 |
| 2003/08/05 | 1,565 | 1,569 | 1,551 | 1,554 | +4 | +0.3% | 6,300 |
| 2003/08/04 | 1,558 | 1,558 | 1,543 | 1,550 | ±0 | ±0% | 1,500 |
| 2003/08/01 | 1,560 | 1,560 | 1,550 | 1,550 | +1 | +0.1% | 2,600 |
| 2003/07/31 | 1,541 | 1,550 | 1,541 | 1,549 | +1 | +0.1% | 2,100 |
| 2003/07/30 | 1,555 | 1,559 | 1,531 | 1,548 | -11 | -0.7% | 2,300 |
| 2003/07/29 | 1,513 | 1,560 | 1,513 | 1,559 | ±0 | ±0% | 3,100 |
| 2003/07/28 | 1,560 | 1,560 | 1,500 | 1,559 | +11 | +0.7% | 4,300 |
| 2003/07/25 | 1,556 | 1,560 | 1,548 | 1,548 | -9 | -0.6% | 2,900 |
| 2003/07/24 | 1,560 | 1,560 | 1,551 | 1,557 | -2 | -0.1% | 4,200 |
5301～
5350
件表示中 / 6744件
類似銘柄と比較する
現在ご覧いただいている「ゲンキＧＤＣ」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ＧＤＣ | 388,500円 | +7.2% | +3.7% | 1.80% | 14.29倍 | 4.02倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カッパ・クリエ | 149,000円 | +9.4% | +30.8% | 0.34% | 50.89倍 | 6.78倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 355,500円 | +26.4% | +21.8% | 0.62% | 32.32倍 | 8.49倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| カワチ薬品 | 280,500円 | +1.5% | +4.3% | 2.85% | 12.78倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 231,200円 | +1.5% | +10.0% | 1.30% | 31.91倍 | 2.15倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
