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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 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 |
| 2018/09/12 | 4,025 | 4,090 | 4,000 | 4,065 | ±0 | ±0% | 44,100 |
| 2018/09/11 | 3,975 | 4,080 | 3,935 | 4,065 | +100 | +2.5% | 63,000 |
| 2018/09/10 | 3,905 | 3,975 | 3,895 | 3,965 | +35 | +0.9% | 20,900 |
| 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 |
1601～
1650
件表示中 / 1809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 | 350,500円 | +9.3% | +10.3% | 0.37% | 15.22倍 | 2.15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 |
| アークランズ | 173,000円 | +6.1% | -0.9% | 2.31% | 9.29倍 | 0.89倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| 青山商 | 219,500円 | +2.6% | +10.9% | 6.20% | 11.21倍 | 0.60倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| 松屋フーズ | 551,000円 | +11.1% | -37.9% | 0.44% | 95.49倍 | 2.30倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 107,200円 | +1.5% | -5.6% | 2.71% | 11.58倍 | 1.06倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
