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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 4,480 | 4,570 | 4,465 | 4,535 | +80 | +1.8% | 58,200 |
| 2021/08/20 | 4,515 | 4,605 | 4,445 | 4,455 | -85 | -1.9% | 81,500 |
| 2021/08/19 | 4,400 | 4,560 | 4,375 | 4,540 | +95 | +2.1% | 84,500 |
| 2021/08/18 | 4,320 | 4,445 | 4,315 | 4,445 | +80 | +1.8% | 40,500 |
| 2021/08/17 | 4,295 | 4,415 | 4,295 | 4,365 | +65 | +1.5% | 76,200 |
| 2021/08/16 | 4,330 | 4,330 | 4,225 | 4,300 | ±0 | ±0% | 47,200 |
| 2021/08/13 | 4,200 | 4,310 | 4,200 | 4,300 | +70 | +1.7% | 45,700 |
| 2021/08/12 | 4,285 | 4,285 | 4,195 | 4,230 | -60 | -1.4% | 27,300 |
| 2021/08/11 | 4,330 | 4,330 | 4,270 | 4,290 | -45 | -1% | 26,300 |
| 2021/08/10 | 4,265 | 4,340 | 4,210 | 4,335 | +60 | +1.4% | 49,300 |
| 2021/08/06 | 4,305 | 4,340 | 4,275 | 4,275 | -65 | -1.5% | 24,000 |
| 2021/08/05 | 4,275 | 4,355 | 4,250 | 4,340 | +65 | +1.5% | 55,000 |
| 2021/08/04 | 4,190 | 4,280 | 4,180 | 4,275 | +60 | +1.4% | 42,300 |
| 2021/08/03 | 4,165 | 4,255 | 4,150 | 4,215 | -15 | -0.4% | 58,000 |
| 2021/08/02 | 4,050 | 4,240 | 4,020 | 4,230 | +190 | +4.7% | 174,400 |
| 2021/07/30 | 3,930 | 4,060 | 3,825 | 4,040 | +125 | +3.2% | 124,400 |
| 2021/07/29 | 3,890 | 4,000 | 3,805 | 3,915 | ±0 | ±0% | 135,600 |
| 2021/07/28 | 4,040 | 4,105 | 3,890 | 3,915 | -405 | -9.4% | 321,400 |
| 2021/07/27 | 4,300 | 4,340 | 4,290 | 4,320 | +60 | +1.4% | 78,300 |
| 2021/07/26 | 4,245 | 4,335 | 4,235 | 4,260 | +65 | +1.5% | 42,300 |
| 2021/07/21 | 4,150 | 4,210 | 4,140 | 4,195 | +55 | +1.3% | 39,700 |
| 2021/07/20 | 4,135 | 4,190 | 4,090 | 4,140 | -40 | -1% | 62,500 |
| 2021/07/19 | 4,270 | 4,275 | 4,130 | 4,180 | -90 | -2.1% | 54,100 |
| 2021/07/16 | 4,210 | 4,320 | 4,190 | 4,270 | +60 | +1.4% | 72,700 |
| 2021/07/15 | 4,160 | 4,240 | 4,140 | 4,210 | +45 | +1.1% | 64,800 |
| 2021/07/14 | 4,155 | 4,215 | 4,135 | 4,165 | ±0 | ±0% | 43,100 |
| 2021/07/13 | 4,135 | 4,180 | 4,095 | 4,165 | +70 | +1.7% | 57,900 |
| 2021/07/12 | 4,070 | 4,125 | 4,070 | 4,095 | +55 | +1.4% | 43,600 |
| 2021/07/09 | 4,005 | 4,045 | 3,970 | 4,040 | -30 | -0.7% | 64,900 |
| 2021/07/08 | 4,120 | 4,170 | 4,045 | 4,070 | -45 | -1.1% | 59,600 |
| 2021/07/07 | 4,080 | 4,130 | 4,065 | 4,115 | -5 | -0.1% | 27,400 |
| 2021/07/06 | 4,040 | 4,120 | 4,035 | 4,120 | +85 | +2.1% | 43,700 |
| 2021/07/05 | 4,060 | 4,070 | 4,000 | 4,035 | -45 | -1.1% | 45,200 |
| 2021/07/02 | 4,140 | 4,160 | 3,995 | 4,080 | -20 | -0.5% | 105,300 |
| 2021/07/01 | 3,980 | 4,150 | 3,935 | 4,100 | +220 | +5.7% | 180,200 |
| 2021/06/30 | 3,905 | 4,020 | 3,860 | 3,880 | -35 | -0.9% | 82,800 |
| 2021/06/29 | 3,895 | 3,920 | 3,840 | 3,915 | +35 | +0.9% | 48,000 |
| 2021/06/28 | 3,830 | 3,900 | 3,810 | 3,880 | +80 | +2.1% | 58,400 |
| 2021/06/25 | 3,770 | 3,815 | 3,750 | 3,800 | +30 | +0.8% | 34,800 |
| 2021/06/24 | 3,765 | 3,770 | 3,720 | 3,770 | +35 | +0.9% | 32,800 |
| 2021/06/23 | 3,850 | 3,870 | 3,720 | 3,735 | -115 | -3% | 53,100 |
| 2021/06/22 | 3,740 | 3,850 | 3,715 | 3,850 | +100 | +2.7% | 71,200 |
| 2021/06/21 | 3,735 | 3,820 | 3,690 | 3,750 | +15 | +0.4% | 67,700 |
| 2021/06/18 | 3,650 | 3,770 | 3,630 | 3,735 | +145 | +4% | 97,200 |
| 2021/06/17 | 3,635 | 3,670 | 3,590 | 3,590 | -55 | -1.5% | 171,400 |
| 2021/06/16 | 3,595 | 3,665 | 3,580 | 3,645 | +35 | +1% | 293,400 |
| 2021/06/15 | 3,615 | 3,620 | 3,575 | 3,610 | -5 | -0.1% | 75,000 |
| 2021/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | -40 | -1.1% | 54,900 |
| 2021/06/11 | 3,685 | 3,700 | 3,650 | 3,655 | -5 | -0.1% | 58,700 |
| 2021/06/10 | 3,715 | 3,715 | 3,635 | 3,660 | -25 | -0.7% | 51,900 |
951～
1000
件表示中 / 1842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 | 410,500円 | +9.3% | +10.3% | 0.32% | 17.83倍 | 2.51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 |
| ロイヤルＨＤ | 265,900円 | +9.5% | +6.6% | 1.20% | 26.99倍 | 2.61倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,200円 | -8.4% | - | 0.00% | - | 25.22倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 89,300円 | +7.9% | +18.5% | 1.79% | 24.88倍 | 1.70倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ハイデ日高 | 324,500円 | +7.9% | +6.2% | 1.36% | 28.49倍 | 4.52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・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
