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 |
|---|---|---|---|---|---|---|---|
| 2003/12/18 | 1,499 | 1,499 | 1,485 | 1,486 | -4 | -0.3% | 5,000 |
| 2003/12/17 | 1,499 | 1,499 | 1,490 | 1,490 | -9 | -0.6% | 1,100 |
| 2003/12/16 | 1,505 | 1,505 | 1,492 | 1,499 | +9 | +0.6% | 1,800 |
| 2003/12/15 | 1,486 | 1,500 | 1,486 | 1,490 | +4 | +0.3% | 2,100 |
| 2003/12/12 | 1,481 | 1,490 | 1,481 | 1,486 | +4 | +0.3% | 13,000 |
| 2003/12/11 | 1,499 | 1,500 | 1,482 | 1,482 | -2 | -0.1% | 700 |
| 2003/12/10 | 1,496 | 1,505 | 1,484 | 1,484 | -16 | -1.1% | 4,600 |
| 2003/12/09 | 1,498 | 1,509 | 1,495 | 1,500 | +3 | +0.2% | 4,900 |
| 2003/12/08 | 1,520 | 1,520 | 1,497 | 1,497 | -8 | -0.5% | 6,500 |
| 2003/12/05 | 1,562 | 1,562 | 1,502 | 1,505 | +3 | +0.2% | 11,900 |
| 2003/12/04 | 1,520 | 1,525 | 1,498 | 1,502 | -23 | -1.5% | 4,400 |
| 2003/12/03 | 1,522 | 1,554 | 1,510 | 1,525 | +2 | +0.1% | 2,900 |
| 2003/12/02 | 1,520 | 1,551 | 1,520 | 1,523 | +2 | +0.1% | 6,100 |
| 2003/12/01 | 1,500 | 1,521 | 1,470 | 1,521 | -10 | -0.7% | 9,000 |
| 2003/11/28 | 1,539 | 1,546 | 1,531 | 1,531 | -11 | -0.7% | 2,600 |
| 2003/11/27 | 1,532 | 1,557 | 1,532 | 1,542 | -17 | -1.1% | 900 |
| 2003/11/26 | 1,580 | 1,580 | 1,530 | 1,559 | +9 | +0.6% | 3,700 |
| 2003/11/25 | 1,580 | 1,580 | 1,550 | 1,550 | -16 | -1% | 1,400 |
| 2003/11/21 | 1,528 | 1,566 | 1,525 | 1,566 | +37 | +2.4% | 1,600 |
| 2003/11/20 | 1,522 | 1,548 | 1,522 | 1,529 | -20 | -1.3% | 2,100 |
| 2003/11/19 | 1,522 | 1,550 | 1,522 | 1,549 | +27 | +1.8% | 1,900 |
| 2003/11/18 | 1,523 | 1,526 | 1,522 | 1,522 | -3 | -0.2% | 3,700 |
| 2003/11/17 | 1,577 | 1,577 | 1,521 | 1,525 | -22 | -1.4% | 2,500 |
| 2003/11/14 | 1,559 | 1,559 | 1,537 | 1,547 | -12 | -0.8% | 2,000 |
| 2003/11/13 | 1,539 | 1,569 | 1,536 | 1,559 | +12 | +0.8% | 1,500 |
| 2003/11/12 | 1,566 | 1,566 | 1,540 | 1,547 | +7 | +0.5% | 3,200 |
| 2003/11/11 | 1,521 | 1,551 | 1,520 | 1,540 | +21 | +1.4% | 5,700 |
| 2003/11/10 | 1,546 | 1,546 | 1,510 | 1,519 | +3 | +0.2% | 1,800 |
| 2003/11/07 | 1,519 | 1,522 | 1,509 | 1,516 | -3 | -0.2% | 4,100 |
| 2003/11/06 | 1,588 | 1,588 | 1,519 | 1,519 | -9 | -0.6% | 10,300 |
| 2003/11/05 | 1,529 | 1,540 | 1,525 | 1,528 | -8 | -0.5% | 2,900 |
| 2003/11/04 | 1,530 | 1,536 | 1,525 | 1,536 | +5 | +0.3% | 4,200 |
| 2003/10/31 | 1,542 | 1,542 | 1,521 | 1,531 | -12 | -0.8% | 1,300 |
| 2003/10/30 | 1,525 | 1,544 | 1,523 | 1,543 | +18 | +1.2% | 2,500 |
| 2003/10/29 | 1,527 | 1,549 | 1,525 | 1,525 | -4 | -0.3% | 1,200 |
| 2003/10/28 | 1,511 | 1,541 | 1,511 | 1,529 | ±0 | ±0% | 2,700 |
| 2003/10/27 | 1,540 | 1,550 | 1,500 | 1,529 | -14 | -0.9% | 2,900 |
| 2003/10/24 | 1,537 | 1,571 | 1,537 | 1,543 | +7 | +0.5% | 4,700 |
| 2003/10/23 | 1,585 | 1,600 | 1,536 | 1,536 | -52 | -3.3% | 7,500 |
| 2003/10/22 | 1,586 | 1,588 | 1,579 | 1,588 | +3 | +0.2% | 3,700 |
| 2003/10/21 | 1,582 | 1,596 | 1,582 | 1,585 | -11 | -0.7% | 2,900 |
| 2003/10/20 | 1,581 | 1,596 | 1,581 | 1,596 | +15 | +0.9% | 1,300 |
| 2003/10/17 | 1,586 | 1,600 | 1,581 | 1,581 | -14 | -0.9% | 3,000 |
| 2003/10/16 | 1,605 | 1,609 | 1,586 | 1,595 | -3 | -0.2% | 2,800 |
| 2003/10/15 | 1,584 | 1,600 | 1,584 | 1,598 | +14 | +0.9% | 2,200 |
| 2003/10/14 | 1,590 | 1,605 | 1,584 | 1,584 | -21 | -1.3% | 1,800 |
| 2003/10/10 | 1,591 | 1,605 | 1,585 | 1,605 | +19 | +1.2% | 6,700 |
| 2003/10/09 | 1,602 | 1,602 | 1,586 | 1,586 | -16 | -1% | 1,600 |
| 2003/10/08 | 1,630 | 1,630 | 1,602 | 1,602 | -12 | -0.7% | 1,100 |
| 2003/10/07 | 1,615 | 1,615 | 1,602 | 1,614 | -5 | -0.3% | 2,600 |
5301～
5350
件表示中 / 6795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 | 343,000円 | +7.2% | +3.7% | 2.04% | 12.62倍 | 3.55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 |
| Ｕアローズ | 211,800円 | +9.8% | +5.8% | 3.49% | 11.50倍 | 1.55倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 117,800円 | +3.9% | -10.4% | 1.02% | 27.17倍 | 2.21倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ミニストップ | 205,000円 | +10.9% | - | 0.98% | 850.62倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| リンガハット | 230,900円 | +3.9% | +1.1% | 0.52% | 59.83倍 | 4.38倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
