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 |
|---|---|---|---|---|---|---|---|
| 2002/11/28 | 1,304 | 1,330 | 1,304 | 1,310 | +7 | +0.5% | 3,400 |
| 2002/11/27 | 1,309 | 1,309 | 1,299 | 1,303 | -6 | -0.5% | 12,000 |
| 2002/11/26 | 1,350 | 1,350 | 1,300 | 1,309 | +9 | +0.7% | 7,300 |
| 2002/11/25 | 1,285 | 1,300 | 1,284 | 1,300 | +15 | +1.2% | 6,000 |
| 2002/11/22 | 1,285 | 1,285 | 1,269 | 1,285 | +5 | +0.4% | 5,400 |
| 2002/11/21 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 5,000 |
| 2002/11/20 | 1,281 | 1,300 | 1,280 | 1,299 | +19 | +1.5% | 3,400 |
| 2002/11/19 | 1,290 | 1,296 | 1,280 | 1,280 | -9 | -0.7% | 6,100 |
| 2002/11/18 | 1,300 | 1,300 | 1,280 | 1,289 | +6 | +0.5% | 5,600 |
| 2002/11/15 | 1,340 | 1,340 | 1,282 | 1,283 | -67 | -5% | 10,200 |
| 2002/11/14 | 1,365 | 1,388 | 1,349 | 1,350 | -20 | -1.5% | 5,500 |
| 2002/11/13 | 1,390 | 1,391 | 1,370 | 1,370 | -11 | -0.8% | 4,300 |
| 2002/11/12 | 1,380 | 1,381 | 1,370 | 1,381 | +21 | +1.5% | 4,800 |
| 2002/11/11 | 1,383 | 1,391 | 1,360 | 1,360 | -30 | -2.2% | 3,500 |
| 2002/11/08 | 1,390 | 1,391 | 1,380 | 1,390 | ±0 | ±0% | 5,200 |
| 2002/11/07 | 1,380 | 1,390 | 1,380 | 1,390 | -14 | -1% | 4,500 |
| 2002/11/06 | 1,432 | 1,432 | 1,383 | 1,404 | -28 | -2% | 7,800 |
| 2002/11/05 | 1,449 | 1,449 | 1,429 | 1,432 | +43 | +3.1% | 10,000 |
| 2002/11/01 | 1,400 | 1,400 | 1,381 | 1,389 | +4 | +0.3% | 2,300 |
| 2002/10/31 | 1,384 | 1,389 | 1,381 | 1,385 | -5 | -0.4% | 2,800 |
| 2002/10/30 | 1,405 | 1,405 | 1,355 | 1,390 | -16 | -1.1% | 9,400 |
| 2002/10/29 | 1,429 | 1,430 | 1,401 | 1,406 | -22 | -1.5% | 4,600 |
| 2002/10/28 | 1,410 | 1,428 | 1,405 | 1,428 | +19 | +1.3% | 5,400 |
| 2002/10/25 | 1,419 | 1,419 | 1,400 | 1,409 | -10 | -0.7% | 9,400 |
| 2002/10/24 | 1,420 | 1,420 | 1,405 | 1,419 | -7 | -0.5% | 8,100 |
| 2002/10/23 | 1,450 | 1,450 | 1,409 | 1,426 | -35 | -2.4% | 11,200 |
| 2002/10/22 | 1,489 | 1,489 | 1,451 | 1,461 | -27 | -1.8% | 7,100 |
| 2002/10/21 | 1,481 | 1,490 | 1,481 | 1,488 | +8 | +0.5% | 4,100 |
| 2002/10/18 | 1,496 | 1,496 | 1,480 | 1,480 | -16 | -1.1% | 17,000 |
| 2002/10/17 | 1,523 | 1,525 | 1,496 | 1,496 | -26 | -1.7% | 7,600 |
| 2002/10/16 | 1,510 | 1,550 | 1,501 | 1,522 | +35 | +2.4% | 6,000 |
| 2002/10/15 | 1,495 | 1,495 | 1,482 | 1,487 | -8 | -0.5% | 6,300 |
| 2002/10/11 | 1,511 | 1,511 | 1,469 | 1,495 | +14 | +0.9% | 5,500 |
| 2002/10/10 | 1,461 | 1,482 | 1,461 | 1,481 | +20 | +1.4% | 8,500 |
| 2002/10/09 | 1,441 | 1,494 | 1,438 | 1,461 | +21 | +1.5% | 9,500 |
| 2002/10/08 | 1,431 | 1,470 | 1,400 | 1,440 | -41 | -2.8% | 12,000 |
| 2002/10/07 | 1,511 | 1,511 | 1,480 | 1,481 | -29 | -1.9% | 8,300 |
| 2002/10/04 | 1,526 | 1,526 | 1,493 | 1,510 | -15 | -1% | 13,300 |
| 2002/10/03 | 1,513 | 1,535 | 1,513 | 1,525 | +13 | +0.9% | 10,700 |
| 2002/10/02 | 1,552 | 1,552 | 1,510 | 1,512 | -39 | -2.5% | 9,200 |
| 2002/10/01 | 1,600 | 1,601 | 1,520 | 1,551 | -59 | -3.7% | 10,900 |
| 2002/09/30 | 1,590 | 1,619 | 1,590 | 1,610 | -20 | -1.2% | 5,400 |
| 2002/09/27 | 1,586 | 1,637 | 1,570 | 1,630 | +14 | +0.9% | 16,100 |
| 2002/09/26 | 1,700 | 1,700 | 1,612 | 1,616 | -51 | -3.1% | 8,600 |
| 2002/09/25 | 1,668 | 1,698 | 1,666 | 1,667 | -89 | -5.1% | 8,400 |
| 2002/09/24 | 1,731 | 1,785 | 1,731 | 1,756 | -34 | -1.9% | 22,200 |
| 2002/09/20 | 1,760 | 1,800 | 1,760 | 1,790 | +6 | +0.3% | 10,000 |
| 2002/09/19 | 1,790 | 1,799 | 1,760 | 1,784 | -6 | -0.3% | 5,500 |
| 2002/09/18 | 1,760 | 1,790 | 1,760 | 1,790 | -10 | -0.6% | 3,000 |
| 2002/09/17 | 1,770 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 15,600 |
5501～
5550
件表示中 / 6736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 | 405,500円 | +7.2% | +3.7% | 1.73% | 14.92倍 | 4.19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 |
| 近鉄百 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.20倍 | 1.93倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 146,500円 | +9.4% | +30.8% | 0.34% | 50.03倍 | 6.67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 |
| クオールＨＤ | 185,600円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カワチ薬品 | 278,200円 | +1.5% | +4.3% | 2.88% | 12.68倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
