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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,500 | 3,515 | 3,430 | 3,440 | -55 | -1.6% | 47,800 |
| 2025/05/20 | 3,550 | 3,565 | 3,485 | 3,495 | -80 | -2.2% | 56,000 |
| 2025/05/19 | 3,610 | 3,635 | 3,540 | 3,575 | -70 | -1.9% | 60,600 |
| 2025/05/16 | 3,685 | 3,705 | 3,590 | 3,645 | -60 | -1.6% | 55,500 |
| 2025/05/15 | 3,560 | 3,765 | 3,550 | 3,705 | +140 | +3.9% | 97,100 |
| 2025/05/14 | 3,560 | 3,600 | 3,515 | 3,565 | -20 | -0.6% | 52,000 |
| 2025/05/13 | 3,625 | 3,640 | 3,580 | 3,585 | -40 | -1.1% | 47,400 |
| 2025/05/12 | 3,660 | 3,730 | 3,595 | 3,625 | -65 | -1.8% | 94,200 |
| 2025/05/09 | 3,615 | 3,745 | 3,595 | 3,690 | +75 | +2.1% | 79,700 |
| 2025/05/08 | 3,590 | 3,650 | 3,570 | 3,615 | ±0 | ±0% | 70,600 |
| 2025/05/07 | 3,565 | 3,700 | 3,565 | 3,615 | +35 | +1% | 74,200 |
| 2025/05/02 | 3,650 | 3,685 | 3,530 | 3,580 | -110 | -3% | 122,200 |
| 2025/05/01 | 3,615 | 3,745 | 3,585 | 3,690 | +5 | +0.1% | 183,000 |
| 2025/04/30 | 3,525 | 3,725 | 3,490 | 3,685 | +480 | +15% | 453,100 |
| 2025/04/28 | 3,310 | 3,360 | 3,130 | 3,205 | -165 | -4.9% | 196,400 |
| 2025/04/25 | 3,360 | 3,410 | 3,285 | 3,370 | -50 | -1.5% | 82,000 |
| 2025/04/24 | 3,340 | 3,460 | 3,305 | 3,420 | +100 | +3% | 140,000 |
| 2025/04/23 | 3,180 | 3,320 | 3,150 | 3,320 | +170 | +5.4% | 94,900 |
| 2025/04/22 | 3,130 | 3,180 | 3,110 | 3,150 | +20 | +0.6% | 28,000 |
| 2025/04/21 | 3,020 | 3,135 | 3,020 | 3,130 | +110 | +3.6% | 47,400 |
| 2025/04/18 | 2,953 | 3,030 | 2,928 | 3,020 | +116 | +4% | 51,500 |
| 2025/04/17 | 2,939 | 2,959 | 2,891 | 2,904 | -24 | -0.8% | 30,000 |
| 2025/04/16 | 2,937 | 2,937 | 2,887 | 2,928 | +12 | +0.4% | 20,000 |
| 2025/04/15 | 2,968 | 2,968 | 2,916 | 2,916 | -38 | -1.3% | 33,100 |
| 2025/04/14 | 2,906 | 2,975 | 2,869 | 2,954 | +98 | +3.4% | 40,000 |
| 2025/04/11 | 2,842 | 2,864 | 2,784 | 2,856 | -3 | -0.1% | 32,100 |
| 2025/04/10 | 2,860 | 2,896 | 2,805 | 2,859 | +136 | +5% | 40,300 |
| 2025/04/09 | 2,668 | 2,736 | 2,647 | 2,723 | +5 | +0.2% | 49,400 |
| 2025/04/08 | 2,626 | 2,744 | 2,626 | 2,718 | +168 | +6.6% | 39,600 |
| 2025/04/07 | 2,489 | 2,613 | 2,455 | 2,550 | -139 | -5.2% | 72,500 |
| 2025/04/04 | 2,700 | 2,712 | 2,645 | 2,689 | -61 | -2.2% | 68,700 |
| 2025/04/03 | 2,763 | 2,801 | 2,700 | 2,750 | -63 | -2.2% | 72,400 |
| 2025/04/02 | 2,818 | 2,866 | 2,778 | 2,813 | -5 | -0.2% | 44,800 |
| 2025/04/01 | 2,885 | 2,885 | 2,807 | 2,818 | -27 | -0.9% | 57,600 |
| 2025/03/31 | 2,958 | 2,958 | 2,845 | 2,845 | -116 | -3.9% | 48,500 |
| 2025/03/28 | 2,988 | 2,988 | 2,937 | 2,961 | -4 | -0.1% | 24,500 |
| 2025/03/27 | 2,949 | 2,987 | 2,930 | 2,965 | +5 | +0.2% | 39,000 |
| 2025/03/26 | 2,950 | 2,969 | 2,926 | 2,960 | +16 | +0.5% | 30,900 |
| 2025/03/25 | 2,917 | 2,958 | 2,917 | 2,944 | +27 | +0.9% | 16,800 |
| 2025/03/24 | 2,919 | 2,959 | 2,917 | 2,917 | +11 | +0.4% | 44,700 |
| 2025/03/21 | 2,916 | 2,921 | 2,890 | 2,906 | -33 | -1.1% | 33,600 |
| 2025/03/19 | 2,932 | 2,951 | 2,918 | 2,939 | -21 | -0.7% | 36,200 |
| 2025/03/18 | 2,925 | 2,999 | 2,922 | 2,960 | +17 | +0.6% | 33,100 |
| 2025/03/17 | 2,956 | 2,956 | 2,910 | 2,943 | -7 | -0.2% | 16,700 |
| 2025/03/14 | 2,914 | 2,950 | 2,905 | 2,950 | +28 | +1% | 27,800 |
| 2025/03/13 | 2,914 | 2,950 | 2,899 | 2,922 | -9 | -0.3% | 22,500 |
| 2025/03/12 | 2,890 | 2,955 | 2,890 | 2,931 | +48 | +1.7% | 28,600 |
| 2025/03/11 | 2,907 | 2,925 | 2,851 | 2,883 | -46 | -1.6% | 31,400 |
| 2025/03/10 | 2,917 | 2,941 | 2,907 | 2,929 | +12 | +0.4% | 22,100 |
| 2025/03/07 | 2,973 | 2,973 | 2,903 | 2,917 | -57 | -1.9% | 40,800 |
1～
50
件表示中 / 1807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 | 344,000円 | +9.3% | +10.3% | 0.38% | 14.94倍 | 2.11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 |
| 青山商 | 217,900円 | +2.6% | +10.9% | 6.24% | 11.13倍 | 0.59倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| アークランズ | 169,300円 | +6.1% | -0.9% | 2.36% | 9.09倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 松屋フーズ | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 107,900円 | +1.5% | -5.6% | 2.69% | 11.66倍 | 1.07倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
