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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 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 |
| 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 |
1651～
1700
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
