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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 3,955 | 3,960 | 3,890 | 3,930 | -25 | -0.6% | 22,000 |
| 2018/09/06 | 3,900 | 3,965 | 3,875 | 3,955 | -10 | -0.3% | 36,500 |
| 2018/09/05 | 3,975 | 3,990 | 3,950 | 3,965 | -10 | -0.3% | 20,400 |
| 2018/09/04 | 3,910 | 4,020 | 3,870 | 3,975 | +40 | +1% | 39,100 |
| 2018/09/03 | 4,000 | 4,000 | 3,850 | 3,935 | -95 | -2.4% | 74,300 |
| 2018/08/31 | 3,930 | 4,040 | 3,895 | 4,030 | +90 | +2.3% | 57,800 |
| 2018/08/30 | 3,920 | 3,965 | 3,835 | 3,940 | +55 | +1.4% | 59,900 |
| 2018/08/29 | 3,845 | 3,915 | 3,845 | 3,885 | +10 | +0.3% | 27,800 |
| 2018/08/28 | 3,950 | 3,955 | 3,825 | 3,875 | -55 | -1.4% | 45,700 |
| 2018/08/27 | 3,880 | 3,945 | 3,850 | 3,930 | +65 | +1.7% | 67,800 |
| 2018/08/24 | 3,740 | 3,875 | 3,725 | 3,865 | +140 | +3.8% | 56,100 |
| 2018/08/23 | 3,680 | 3,740 | 3,680 | 3,725 | +50 | +1.4% | 18,000 |
| 2018/08/22 | 3,580 | 3,715 | 3,570 | 3,675 | +65 | +1.8% | 26,400 |
| 2018/08/21 | 3,600 | 3,695 | 3,600 | 3,610 | ±0 | ±0% | 35,500 |
| 2018/08/20 | 3,565 | 3,630 | 3,565 | 3,610 | +45 | +1.3% | 29,100 |
| 2018/08/17 | 3,540 | 3,620 | 3,540 | 3,565 | +45 | +1.3% | 42,500 |
| 2018/08/16 | 3,620 | 3,620 | 3,520 | 3,520 | -125 | -3.4% | 59,300 |
| 2018/08/15 | 3,600 | 3,660 | 3,600 | 3,645 | ±0 | ±0% | 19,200 |
| 2018/08/14 | 3,570 | 3,650 | 3,570 | 3,645 | +75 | +2.1% | 27,000 |
| 2018/08/13 | 3,690 | 3,690 | 3,535 | 3,570 | -145 | -3.9% | 53,200 |
| 2018/08/10 | 3,765 | 3,765 | 3,690 | 3,715 | -50 | -1.3% | 31,000 |
| 2018/08/09 | 3,750 | 3,775 | 3,705 | 3,765 | +30 | +0.8% | 16,600 |
| 2018/08/08 | 3,705 | 3,755 | 3,705 | 3,735 | +25 | +0.7% | 20,600 |
| 2018/08/07 | 3,775 | 3,775 | 3,690 | 3,710 | -65 | -1.7% | 29,700 |
| 2018/08/06 | 3,730 | 3,820 | 3,730 | 3,775 | +60 | +1.6% | 47,200 |
| 2018/08/03 | 3,755 | 3,790 | 3,705 | 3,715 | -30 | -0.8% | 25,700 |
| 2018/08/02 | 3,775 | 3,815 | 3,745 | 3,745 | -55 | -1.4% | 43,400 |
| 2018/08/01 | 3,865 | 3,870 | 3,790 | 3,800 | -65 | -1.7% | 59,100 |
| 2018/07/31 | 3,980 | 3,980 | 3,840 | 3,865 | -115 | -2.9% | 80,900 |
| 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 |
1601～
1650
件表示中 / 1777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 | 255,900円 | +9.3% | +10.3% | 0.51% | 11.12倍 | 1.57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 | 391,000円 | +3.2% | +0.5% | 1.33% | 11.27倍 | 1.27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 |
| ベルーナ | 82,000円 | +4.2% | +5.7% | 3.54% | 9.86倍 | 0.58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 |
| 近鉄百 | 197,600円 | +2.2% | +39.8% | 1.01% | 22.49倍 | 1.95倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| イオン九州 | 229,700円 | +3.9% | -11.8% | 1.96% | 14.75倍 | 1.53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
