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 |
|---|---|---|---|---|---|---|---|
| 2020/10/29 | 4,370 | 4,465 | 4,345 | 4,440 | +50 | +1.1% | 108,800 |
| 2020/10/28 | 4,385 | 4,390 | 4,295 | 4,390 | +20 | +0.5% | 57,400 |
| 2020/10/27 | 4,205 | 4,370 | 4,190 | 4,370 | +115 | +2.7% | 82,200 |
| 2020/10/26 | 4,295 | 4,410 | 4,245 | 4,255 | +5 | +0.1% | 98,700 |
| 2020/10/23 | 4,270 | 4,320 | 4,110 | 4,250 | -75 | -1.7% | 116,100 |
| 2020/10/22 | 4,330 | 4,440 | 4,275 | 4,325 | +40 | +0.9% | 224,200 |
| 2020/10/21 | 3,800 | 4,505 | 3,790 | 4,285 | +350 | +8.9% | 694,300 |
| 2020/10/20 | 3,880 | 3,940 | 3,825 | 3,935 | +90 | +2.3% | 180,900 |
| 2020/10/19 | 3,795 | 3,850 | 3,770 | 3,845 | +80 | +2.1% | 61,500 |
| 2020/10/16 | 3,735 | 3,780 | 3,680 | 3,765 | +15 | +0.4% | 62,300 |
| 2020/10/15 | 3,800 | 3,800 | 3,725 | 3,750 | -45 | -1.2% | 81,300 |
| 2020/10/14 | 3,850 | 3,855 | 3,770 | 3,795 | -65 | -1.7% | 72,300 |
| 2020/10/13 | 3,865 | 3,875 | 3,790 | 3,860 | +10 | +0.3% | 55,100 |
| 2020/10/12 | 3,885 | 3,910 | 3,785 | 3,850 | -30 | -0.8% | 52,500 |
| 2020/10/09 | 3,825 | 3,910 | 3,780 | 3,880 | +55 | +1.4% | 91,400 |
| 2020/10/08 | 3,780 | 3,855 | 3,715 | 3,825 | +70 | +1.9% | 77,000 |
| 2020/10/07 | 3,755 | 3,775 | 3,695 | 3,755 | +5 | +0.1% | 82,500 |
| 2020/10/06 | 3,795 | 3,795 | 3,735 | 3,750 | -10 | -0.3% | 51,000 |
| 2020/10/05 | 3,735 | 3,820 | 3,735 | 3,760 | +65 | +1.8% | 53,500 |
| 2020/10/02 | 3,835 | 3,835 | 3,650 | 3,695 | - | - | 73,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,820 | 3,860 | 3,725 | 3,760 | -50 | -1.3% | 68,400 |
| 2020/09/29 | 3,775 | 3,830 | 3,760 | 3,810 | +30 | +0.8% | 49,000 |
| 2020/09/28 | 3,800 | 3,825 | 3,725 | 3,780 | +10 | +0.3% | 68,300 |
| 2020/09/25 | 3,760 | 3,785 | 3,735 | 3,770 | +60 | +1.6% | 69,500 |
| 2020/09/24 | 3,700 | 3,765 | 3,675 | 3,710 | -15 | -0.4% | 45,200 |
| 2020/09/23 | 3,660 | 3,780 | 3,640 | 3,725 | +65 | +1.8% | 90,900 |
| 2020/09/18 | 3,590 | 3,665 | 3,565 | 3,660 | +90 | +2.5% | 51,200 |
| 2020/09/17 | 3,615 | 3,640 | 3,540 | 3,570 | -35 | -1% | 43,600 |
| 2020/09/16 | 3,555 | 3,610 | 3,505 | 3,605 | +75 | +2.1% | 73,800 |
| 2020/09/15 | 3,645 | 3,645 | 3,515 | 3,530 | -105 | -2.9% | 49,600 |
| 2020/09/14 | 3,660 | 3,680 | 3,615 | 3,635 | -70 | -1.9% | 32,700 |
| 2020/09/11 | 3,620 | 3,715 | 3,605 | 3,705 | +120 | +3.3% | 61,500 |
| 2020/09/10 | 3,600 | 3,610 | 3,505 | 3,585 | +35 | +1% | 70,200 |
| 2020/09/09 | 3,495 | 3,570 | 3,495 | 3,550 | ±0 | ±0% | 55,300 |
| 2020/09/08 | 3,525 | 3,585 | 3,510 | 3,550 | +40 | +1.1% | 70,400 |
| 2020/09/07 | 3,630 | 3,645 | 3,500 | 3,510 | -140 | -3.8% | 92,900 |
| 2020/09/04 | 3,655 | 3,740 | 3,650 | 3,650 | -70 | -1.9% | 76,700 |
| 2020/09/03 | 3,700 | 3,780 | 3,685 | 3,720 | ±0 | ±0% | 88,600 |
| 2020/09/02 | 3,545 | 3,725 | 3,540 | 3,720 | +215 | +6.1% | 166,500 |
| 2020/09/01 | 3,495 | 3,630 | 3,450 | 3,505 | +60 | +1.7% | 124,400 |
| 2020/08/31 | 3,350 | 3,445 | 3,340 | 3,445 | +160 | +4.9% | 92,800 |
| 2020/08/28 | 3,295 | 3,390 | 3,255 | 3,285 | +25 | +0.8% | 135,800 |
| 2020/08/27 | 3,250 | 3,270 | 3,205 | 3,260 | ±0 | ±0% | 58,600 |
| 2020/08/26 | 3,320 | 3,325 | 3,225 | 3,260 | -55 | -1.7% | 71,300 |
| 2020/08/25 | 3,305 | 3,380 | 3,300 | 3,315 | +10 | +0.3% | 80,500 |
| 2020/08/24 | 3,315 | 3,350 | 3,200 | 3,305 | -80 | -2.4% | 208,200 |
| 2020/08/21 | 3,395 | 3,435 | 3,290 | 3,385 | -150 | -4.2% | 298,000 |
| 2020/08/20 | 3,510 | 3,540 | 3,480 | 3,535 | +25 | +0.7% | 31,700 |
| 2020/08/19 | 3,540 | 3,585 | 3,490 | 3,510 | -40 | -1.1% | 78,400 |
1151～
1200
件表示中 / 1844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 | 403,500円 | +9.3% | +10.3% | 0.32% | 17.52倍 | 2.47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 |
| アトム | 67,000円 | -8.4% | - | 0.00% | - | 25.52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 |
| ハイデ日高 | 337,500円 | +7.9% | +6.2% | 1.30% | 29.64倍 | 4.70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 |
| イオン北海 | 89,200円 | +7.9% | +18.5% | 1.79% | 24.85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 |
| ＲＩＺＡＰ Ｇ | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
市場注目の銘柄
チャート関連のコラム
