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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 4,000 | 4,055 | 3,975 | 3,980 | -5 | -0.1% | 67,600 |
| 2018/07/27 | 3,930 | 3,990 | 3,930 | 3,985 | +70 | +1.8% | 55,300 |
| 2018/07/26 | 3,910 | 3,925 | 3,860 | 3,915 | +10 | +0.3% | 51,200 |
| 2018/07/25 | 3,915 | 3,935 | 3,865 | 3,905 | ±0 | ±0% | 50,400 |
| 2018/07/24 | 4,000 | 4,000 | 3,860 | 3,905 | -95 | -2.4% | 123,400 |
| 2018/07/23 | 3,875 | 4,045 | 3,875 | 4,000 | +130 | +3.4% | 180,000 |
| 2018/07/20 | 4,400 | 4,400 | 3,870 | 3,870 | -480 | -11% | 467,900 |
| 2018/07/19 | 4,275 | 4,365 | 4,260 | 4,350 | +75 | +1.8% | 60,200 |
| 2018/07/18 | 4,270 | 4,350 | 4,240 | 4,275 | +35 | +0.8% | 31,700 |
| 2018/07/17 | 4,260 | 4,305 | 4,225 | 4,240 | -45 | -1.1% | 31,000 |
| 2018/07/13 | 4,270 | 4,310 | 4,240 | 4,285 | +15 | +0.4% | 21,400 |
| 2018/07/12 | 4,245 | 4,310 | 4,245 | 4,270 | +50 | +1.2% | 15,400 |
| 2018/07/11 | 4,215 | 4,260 | 4,165 | 4,220 | -35 | -0.8% | 22,700 |
| 2018/07/10 | 4,300 | 4,355 | 4,245 | 4,255 | +10 | +0.2% | 42,100 |
| 2018/07/09 | 4,180 | 4,265 | 4,085 | 4,245 | +110 | +2.7% | 61,500 |
| 2018/07/06 | 4,020 | 4,145 | 4,020 | 4,135 | +140 | +3.5% | 32,200 |
| 2018/07/05 | 4,155 | 4,155 | 3,980 | 3,995 | -125 | -3% | 41,200 |
| 2018/07/04 | 4,135 | 4,155 | 4,065 | 4,120 | -15 | -0.4% | 35,500 |
| 2018/07/03 | 4,205 | 4,260 | 4,100 | 4,135 | -65 | -1.5% | 34,400 |
| 2018/07/02 | 4,470 | 4,470 | 4,195 | 4,200 | -325 | -7.2% | 69,900 |
| 2018/06/29 | 4,510 | 4,545 | 4,445 | 4,525 | +75 | +1.7% | 99,400 |
| 2018/06/28 | 4,385 | 4,450 | 4,220 | 4,450 | +130 | +3% | 113,200 |
| 2018/06/27 | 4,265 | 4,365 | 4,250 | 4,320 | +20 | +0.5% | 25,700 |
| 2018/06/26 | 4,280 | 4,315 | 4,250 | 4,300 | +10 | +0.2% | 34,400 |
| 2018/06/25 | 4,500 | 4,535 | 4,275 | 4,290 | -230 | -5.1% | 73,300 |
| 2018/06/22 | 4,550 | 4,555 | 4,490 | 4,520 | +15 | +0.3% | 73,000 |
| 2018/06/21 | 4,390 | 4,505 | 4,345 | 4,505 | +175 | +4% | 64,800 |
| 2018/06/20 | 4,400 | 4,400 | 4,285 | 4,330 | +20 | +0.5% | 65,500 |
| 2018/06/19 | 4,555 | 4,560 | 4,280 | 4,310 | -200 | -4.4% | 110,500 |
| 2018/06/18 | 4,545 | 4,590 | 4,470 | 4,510 | +25 | +0.6% | 142,000 |
| 2018/06/15 | 4,600 | 4,610 | 4,485 | 4,485 | -85 | -1.9% | 335,300 |
| 2018/06/14 | 4,610 | 4,630 | 4,560 | 4,570 | -20 | -0.4% | 86,500 |
| 2018/06/13 | 4,585 | 4,615 | 4,565 | 4,590 | -25 | -0.5% | 51,900 |
| 2018/06/12 | 4,610 | 4,640 | 4,590 | 4,615 | +5 | +0.1% | 66,100 |
| 2018/06/11 | 4,585 | 4,620 | 4,560 | 4,610 | +50 | +1.1% | 121,400 |
| 2018/06/08 | 4,555 | 4,570 | 4,510 | 4,560 | +15 | +0.3% | 76,700 |
| 2018/06/07 | 4,455 | 4,545 | 4,415 | 4,545 | +140 | +3.2% | 101,700 |
| 2018/06/06 | 4,500 | 4,500 | 4,400 | 4,405 | -115 | -2.5% | 81,400 |
| 2018/06/05 | 4,560 | 4,620 | 4,510 | 4,520 | -40 | -0.9% | 93,400 |
| 2018/06/04 | 4,480 | 4,565 | 4,480 | 4,560 | +95 | +2.1% | 152,800 |
| 2018/06/01 | 4,405 | 4,480 | 4,365 | 4,465 | +25 | +0.6% | 42,700 |
| 2018/05/31 | 4,270 | 4,440 | 4,270 | 4,440 | +175 | +4.1% | 58,400 |
| 2018/05/30 | 4,290 | 4,315 | 4,260 | 4,265 | -95 | -2.2% | 34,900 |
| 2018/05/29 | 4,400 | 4,405 | 4,335 | 4,360 | -55 | -1.2% | 33,600 |
| 2018/05/28 | 4,425 | 4,465 | 4,375 | 4,415 | -20 | -0.5% | 36,900 |
| 2018/05/25 | 4,335 | 4,460 | 4,335 | 4,435 | +60 | +1.4% | 64,900 |
| 2018/05/24 | 4,375 | 4,420 | 4,345 | 4,375 | -15 | -0.3% | 25,300 |
| 2018/05/23 | 4,400 | 4,430 | 4,360 | 4,390 | -10 | -0.2% | 32,000 |
| 2018/05/22 | 4,385 | 4,435 | 4,360 | 4,400 | -25 | -0.6% | 41,900 |
| 2018/05/21 | 4,390 | 4,435 | 4,385 | 4,425 | +40 | +0.9% | 30,400 |
1551～
1600
件表示中 / 1698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 | 305,000円 | +9.3% | +10.3% | 0.43% | 13.24倍 | 1.99倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| ドトル日レス | 227,200円 | +4.2% | +27.9% | 2.02% | 14.99倍 | 0.97倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＭＶ東海 | 322,000円 | +2.8% | +0.6% | 2.33% | 12.22倍 | 1.24倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 268,500円 | +4.6% | +0.6% | 1.68% | 17.91倍 | 1.79倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ハローズ | 410,000円 | +3.2% | +0.5% | 1.27% | 11.82倍 | 1.33倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
