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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,845 | 4,845 | 4,760 | 4,805 | -40 | -0.8% | 56,700 |
| 2025/09/17 | 4,880 | 4,895 | 4,815 | 4,845 | -60 | -1.2% | 49,700 |
| 2025/09/16 | 4,860 | 4,925 | 4,845 | 4,905 | +20 | +0.4% | 47,200 |
| 2025/09/12 | 4,955 | 4,955 | 4,875 | 4,885 | -30 | -0.6% | 59,300 |
| 2025/09/11 | 4,810 | 4,935 | 4,810 | 4,915 | +45 | +0.9% | 60,900 |
| 2025/09/10 | 4,805 | 4,875 | 4,795 | 4,870 | +65 | +1.4% | 36,600 |
| 2025/09/09 | 4,870 | 4,885 | 4,780 | 4,805 | -55 | -1.1% | 53,200 |
| 2025/09/08 | 4,765 | 4,880 | 4,765 | 4,860 | +100 | +2.1% | 61,100 |
| 2025/09/05 | 4,700 | 4,795 | 4,700 | 4,760 | +15 | +0.3% | 53,400 |
| 2025/09/04 | 4,750 | 4,800 | 4,705 | 4,745 | +40 | +0.9% | 70,500 |
| 2025/09/03 | 4,615 | 4,755 | 4,595 | 4,705 | +110 | +2.4% | 93,000 |
| 2025/09/02 | 4,610 | 4,685 | 4,565 | 4,595 | +40 | +0.9% | 77,400 |
| 2025/09/01 | 4,465 | 4,635 | 4,460 | 4,555 | +25 | +0.6% | 77,800 |
| 2025/08/29 | 4,655 | 4,695 | 4,515 | 4,530 | -55 | -1.2% | 84,600 |
| 2025/08/28 | 4,580 | 4,595 | 4,560 | 4,585 | ±0 | ±0% | 77,600 |
| 2025/08/27 | 4,710 | 4,755 | 4,570 | 4,585 | -55 | -1.2% | 167,200 |
| 2025/08/26 | 4,775 | 4,815 | 4,625 | 4,640 | -135 | -2.8% | 114,000 |
| 2025/08/25 | 4,700 | 4,790 | 4,650 | 4,775 | +55 | +1.2% | 91,800 |
| 2025/08/22 | 4,715 | 4,755 | 4,710 | 4,720 | -15 | -0.3% | 44,700 |
| 2025/08/21 | 4,735 | 4,755 | 4,700 | 4,735 | -60 | -1.3% | 35,500 |
| 2025/08/20 | 4,855 | 4,860 | 4,755 | 4,795 | -15 | -0.3% | 68,300 |
| 2025/08/19 | 4,715 | 4,820 | 4,700 | 4,810 | +30 | +0.6% | 44,700 |
| 2025/08/18 | 4,785 | 4,820 | 4,740 | 4,780 | +35 | +0.7% | 44,700 |
| 2025/08/15 | 4,690 | 4,760 | 4,615 | 4,745 | +90 | +1.9% | 60,800 |
| 2025/08/14 | 4,700 | 4,760 | 4,625 | 4,655 | -100 | -2.1% | 66,400 |
| 2025/08/13 | 4,725 | 4,760 | 4,680 | 4,755 | +5 | +0.1% | 56,100 |
| 2025/08/12 | 4,775 | 4,775 | 4,705 | 4,750 | -45 | -0.9% | 51,400 |
| 2025/08/08 | 4,800 | 4,815 | 4,720 | 4,795 | -15 | -0.3% | 66,100 |
| 2025/08/07 | 4,755 | 4,830 | 4,690 | 4,810 | +45 | +0.9% | 74,400 |
| 2025/08/06 | 4,650 | 4,785 | 4,620 | 4,765 | +160 | +3.5% | 127,100 |
| 2025/08/05 | 4,580 | 4,660 | 4,565 | 4,605 | +85 | +1.9% | 118,800 |
| 2025/08/04 | 4,560 | 4,600 | 4,495 | 4,520 | ±0 | ±0% | 97,000 |
| 2025/08/01 | 4,520 | 4,585 | 4,445 | 4,520 | +25 | +0.6% | 145,500 |
| 2025/07/31 | 4,475 | 4,540 | 4,435 | 4,495 | +65 | +1.5% | 174,600 |
| 2025/07/30 | 4,530 | 4,610 | 4,320 | 4,430 | +320 | +7.8% | 273,700 |
| 2025/07/29 | 4,060 | 4,120 | 4,035 | 4,110 | +30 | +0.7% | 85,400 |
| 2025/07/28 | 4,180 | 4,180 | 4,050 | 4,080 | -50 | -1.2% | 64,200 |
| 2025/07/25 | 4,140 | 4,170 | 4,095 | 4,130 | -5 | -0.1% | 80,300 |
| 2025/07/24 | 4,175 | 4,175 | 4,110 | 4,135 | -30 | -0.7% | 75,700 |
| 2025/07/23 | 4,205 | 4,215 | 4,100 | 4,165 | -15 | -0.4% | 82,800 |
| 2025/07/22 | 4,150 | 4,210 | 4,105 | 4,180 | +60 | +1.5% | 88,900 |
| 2025/07/18 | 4,160 | 4,185 | 4,120 | 4,120 | -25 | -0.6% | 56,000 |
| 2025/07/17 | 4,125 | 4,190 | 4,125 | 4,145 | +20 | +0.5% | 54,600 |
| 2025/07/16 | 4,095 | 4,175 | 4,095 | 4,125 | +50 | +1.2% | 70,800 |
| 2025/07/15 | 4,115 | 4,115 | 4,035 | 4,075 | -70 | -1.7% | 50,000 |
| 2025/07/14 | 4,000 | 4,160 | 3,990 | 4,145 | +110 | +2.7% | 84,500 |
| 2025/07/11 | 4,115 | 4,135 | 4,035 | 4,035 | -60 | -1.5% | 84,400 |
| 2025/07/10 | 4,150 | 4,195 | 4,065 | 4,095 | -10 | -0.2% | 186,900 |
| 2025/07/09 | 4,075 | 4,180 | 4,070 | 4,105 | +5 | +0.1% | 136,000 |
| 2025/07/08 | 4,080 | 4,135 | 4,000 | 4,100 | +15 | +0.4% | 88,100 |
1～
50
件表示中 / 1890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 | 480,500円 | +10.5% | +8.1% | 0.27% | 19.47倍 | 2.74倍 |
|
福井地盤のドラッグストア。近年は滋賀・愛知にも出店。低価格で集客、売上の約７割が食品 |
| 平和堂 | 291,500円 | +2.5% | +6.6% | 2.26% | 13.35倍 | 0.76倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| くら寿司 | 362,500円 | +3.4% | -16.5% | 0.55% | 42.37倍 | 2.38倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| コーナン商事 | 412,500円 | +4.4% | +3.0% | 3.15% | 8.06倍 | 0.70倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ハイデ日高 | 372,500円 | +7.9% | +6.2% | 1.18% | 32.71倍 | 5.19倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地が多い。直営出店が中心 |
市場注目の銘柄
チャート関連のコラム
