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 |
|---|---|---|---|---|---|---|---|
| 2001/09/19 | 1,331 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 1,700 |
| 2001/09/18 | 1,350 | 1,350 | 1,315 | 1,320 | -30 | -2.2% | 2,200 |
| 2001/09/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2001/09/14 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 1,300 |
| 2001/09/12 | 1,315 | 1,380 | 1,315 | 1,380 | ±0 | ±0% | 2,200 |
| 2001/09/11 | 1,380 | 1,380 | 1,365 | 1,380 | ±0 | ±0% | 1,900 |
| 2001/09/10 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 100 |
| 2001/09/07 | 1,370 | 1,390 | 1,365 | 1,390 | +20 | +1.5% | 1,700 |
| 2001/09/06 | 1,370 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,100 |
| 2001/09/05 | 1,380 | 1,380 | 1,375 | 1,375 | -5 | -0.4% | 600 |
| 2001/09/04 | 1,380 | 1,420 | 1,380 | 1,380 | +10 | +0.7% | 9,900 |
| 2001/09/03 | 1,330 | 1,370 | 1,330 | 1,370 | +40 | +3% | 4,300 |
| 2001/08/31 | 1,330 | 1,330 | 1,310 | 1,330 | +30 | +2.3% | 1,500 |
| 2001/08/30 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 3,200 |
| 2001/08/29 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 1,100 |
| 2001/08/28 | 1,343 | 1,343 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2001/08/27 | 1,340 | 1,342 | 1,340 | 1,342 | -3 | -0.2% | 2,000 |
| 2001/08/24 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 300 |
| 2001/08/23 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 200 |
| 2001/08/22 | 1,330 | 1,345 | 1,330 | 1,345 | +35 | +2.7% | 200 |
| 2001/08/21 | 1,306 | 1,310 | 1,306 | 1,310 | +10 | +0.8% | 1,100 |
| 2001/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 2001/08/17 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 900 |
| 2001/08/16 | 1,360 | 1,360 | 1,350 | 1,360 | +40 | +3% | 3,000 |
| 2001/08/15 | 1,320 | 1,320 | 1,320 | 1,320 | -20 | -1.5% | 1,000 |
| 2001/08/14 | 1,360 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 1,000 |
| 2001/08/13 | 1,350 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 2,600 |
| 2001/08/10 | 1,360 | 1,360 | 1,340 | 1,340 | +10 | +0.8% | 4,100 |
| 2001/08/09 | 1,370 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 2,600 |
| 2001/08/08 | 1,300 | 1,370 | 1,300 | 1,370 | +80 | +6.2% | 6,600 |
| 2001/08/07 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,400 |
| 2001/08/06 | 1,280 | 1,300 | 1,280 | 1,300 | +35 | +2.8% | 2,200 |
| 2001/08/03 | 1,265 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 4,100 |
| 2001/08/02 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,400 |
| 2001/08/01 | 1,240 | 1,250 | 1,240 | 1,250 | - | - | 4,300 |
| 2001/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/30 | 1,240 | 1,240 | 1,235 | 1,235 | - | - | 2,000 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 1,249 | 1,250 | 1,249 | 1,250 | +12 | +1% | 2,000 |
| 2001/07/25 | 1,223 | 1,238 | 1,223 | 1,238 | +18 | +1.5% | 2,000 |
| 2001/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | -1 | -0.1% | 1,000 |
| 2001/07/23 | 1,221 | 1,221 | 1,221 | 1,221 | - | - | 1,000 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,250 | 1,250 | 1,235 | 1,235 | +15 | +1.2% | 4,000 |
| 2001/07/17 | 1,220 | 1,220 | 1,220 | 1,220 | -18 | -1.5% | 1,000 |
| 2001/07/16 | 1,238 | 1,238 | 1,238 | 1,238 | -2 | -0.2% | 1,000 |
| 2001/07/13 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2001/07/12 | 1,250 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 2001/07/11 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
5851～
5900
件表示中 / 6793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 | 345,000円 | +7.2% | +3.7% | 2.03% | 12.69倍 | 3.57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 |
| マミーマート | 594,000円 | +18.2% | +2.8% | 1.68% | 11.88倍 | 1.47倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ミニストップ | 209,100円 | +10.9% | - | 0.96% | 867.63倍 | 1.87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 |
| 松 屋 | 113,900円 | +3.9% | -10.4% | 1.05% | 26.27倍 | 2.14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 |
| リンガハット | 232,800円 | +3.9% | +1.1% | 0.52% | 60.33倍 | 4.42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
