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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 3,430 | 3,495 | 3,410 | 3,495 | +70 | +2% | 45,000 |
| 2018/11/26 | 3,460 | 3,500 | 3,420 | 3,425 | -35 | -1% | 43,100 |
| 2018/11/22 | 3,470 | 3,495 | 3,450 | 3,460 | -5 | -0.1% | 25,200 |
| 2018/11/21 | 3,465 | 3,505 | 3,435 | 3,465 | -15 | -0.4% | 38,500 |
| 2018/11/20 | 3,485 | 3,520 | 3,470 | 3,480 | -25 | -0.7% | 19,300 |
| 2018/11/19 | 3,500 | 3,540 | 3,490 | 3,505 | ±0 | ±0% | 17,900 |
| 2018/11/16 | 3,515 | 3,575 | 3,500 | 3,505 | -25 | -0.7% | 23,300 |
| 2018/11/15 | 3,475 | 3,545 | 3,450 | 3,530 | +55 | +1.6% | 37,400 |
| 2018/11/14 | 3,500 | 3,500 | 3,440 | 3,475 | -25 | -0.7% | 55,600 |
| 2018/11/13 | 3,480 | 3,570 | 3,440 | 3,500 | -45 | -1.3% | 63,600 |
| 2018/11/12 | 3,565 | 3,635 | 3,510 | 3,545 | -50 | -1.4% | 60,300 |
| 2018/11/09 | 3,455 | 3,620 | 3,450 | 3,595 | +140 | +4.1% | 79,100 |
| 2018/11/08 | 3,500 | 3,540 | 3,420 | 3,455 | -45 | -1.3% | 143,300 |
| 2018/11/07 | 3,710 | 3,735 | 3,445 | 3,500 | -190 | -5.1% | 359,700 |
| 2018/11/06 | 3,720 | 3,770 | 3,680 | 3,690 | -35 | -0.9% | 39,300 |
| 2018/11/05 | 3,700 | 3,765 | 3,655 | 3,725 | +60 | +1.6% | 35,800 |
| 2018/11/02 | 3,595 | 3,675 | 3,595 | 3,665 | +100 | +2.8% | 44,700 |
| 2018/11/01 | 3,650 | 3,650 | 3,555 | 3,565 | -85 | -2.3% | 58,600 |
| 2018/10/31 | 3,600 | 3,685 | 3,550 | 3,650 | +105 | +3% | 49,400 |
| 2018/10/30 | 3,450 | 3,570 | 3,430 | 3,545 | +45 | +1.3% | 62,800 |
| 2018/10/29 | 3,550 | 3,595 | 3,470 | 3,500 | -40 | -1.1% | 43,700 |
| 2018/10/26 | 3,620 | 3,645 | 3,480 | 3,540 | -50 | -1.4% | 83,500 |
| 2018/10/25 | 3,630 | 3,655 | 3,575 | 3,590 | -180 | -4.8% | 67,400 |
| 2018/10/24 | 3,555 | 3,795 | 3,555 | 3,770 | +210 | +5.9% | 100,800 |
| 2018/10/23 | 3,620 | 3,635 | 3,555 | 3,560 | -50 | -1.4% | 42,300 |
| 2018/10/22 | 3,720 | 3,735 | 3,595 | 3,610 | -70 | -1.9% | 101,300 |
| 2018/10/19 | 3,730 | 3,730 | 3,660 | 3,680 | -75 | -2% | 97,400 |
| 2018/10/18 | 4,170 | 4,185 | 3,740 | 3,755 | -405 | -9.7% | 377,200 |
| 2018/10/17 | 4,150 | 4,175 | 4,070 | 4,160 | +95 | +2.3% | 83,300 |
| 2018/10/16 | 4,030 | 4,095 | 4,030 | 4,065 | +30 | +0.7% | 24,500 |
| 2018/10/15 | 4,100 | 4,120 | 4,015 | 4,035 | -45 | -1.1% | 26,700 |
| 2018/10/12 | 4,000 | 4,105 | 4,000 | 4,080 | +60 | +1.5% | 24,300 |
| 2018/10/11 | 4,000 | 4,110 | 4,000 | 4,020 | -145 | -3.5% | 34,400 |
| 2018/10/10 | 4,120 | 4,185 | 4,040 | 4,165 | +60 | +1.5% | 14,100 |
| 2018/10/09 | 4,190 | 4,190 | 4,080 | 4,105 | -70 | -1.7% | 22,000 |
| 2018/10/05 | 4,245 | 4,270 | 4,170 | 4,175 | -90 | -2.1% | 26,800 |
| 2018/10/04 | 4,290 | 4,320 | 4,225 | 4,265 | ±0 | ±0% | 21,900 |
| 2018/10/03 | 4,270 | 4,295 | 4,220 | 4,265 | ±0 | ±0% | 22,100 |
| 2018/10/02 | 4,380 | 4,385 | 4,255 | 4,265 | -85 | -2% | 26,200 |
| 2018/10/01 | 4,395 | 4,405 | 4,345 | 4,350 | -30 | -0.7% | 28,100 |
| 2018/09/28 | 4,255 | 4,390 | 4,240 | 4,380 | +180 | +4.3% | 78,600 |
| 2018/09/27 | 4,330 | 4,335 | 4,190 | 4,200 | -115 | -2.7% | 57,600 |
| 2018/09/26 | 4,280 | 4,385 | 4,280 | 4,315 | +25 | +0.6% | 84,000 |
| 2018/09/25 | 4,375 | 4,380 | 4,230 | 4,290 | -150 | -3.4% | 104,600 |
| 2018/09/21 | 4,350 | 4,440 | 4,340 | 4,440 | +130 | +3% | 137,400 |
| 2018/09/20 | 4,325 | 4,330 | 4,240 | 4,310 | -40 | -0.9% | 54,500 |
| 2018/09/19 | 4,280 | 4,370 | 4,250 | 4,350 | +105 | +2.5% | 95,400 |
| 2018/09/18 | 4,175 | 4,260 | 4,135 | 4,245 | +65 | +1.6% | 58,000 |
| 2018/09/14 | 4,145 | 4,190 | 4,115 | 4,180 | +75 | +1.8% | 57,500 |
| 2018/09/13 | 4,075 | 4,120 | 4,050 | 4,105 | +40 | +1% | 31,800 |
1551～
1600
件表示中 / 1780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 | 272,300円 | +9.3% | +10.3% | 0.48% | 11.82倍 | 1.67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 |
| ハローズ | 407,500円 | +3.2% | +0.5% | 1.28% | 11.74倍 | 1.32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 |
| アルペン | 224,300円 | +6.0% | +68.3% | 2.23% | 19.56倍 | 0.72倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 85,600円 | +4.2% | +5.7% | 3.39% | 10.30倍 | 0.61倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| イオン九州 | 236,300円 | +3.9% | -11.8% | 1.90% | 15.18倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
