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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,925 | 2,979 | 2,908 | 2,918 | +110 | +3.9% | 123,400 |
| 2024/07/23 | 2,772 | 2,823 | 2,768 | 2,808 | +13 | +0.5% | 33,500 |
| 2024/07/22 | 2,810 | 2,820 | 2,765 | 2,795 | -39 | -1.4% | 25,600 |
| 2024/07/19 | 2,879 | 2,913 | 2,825 | 2,834 | -15 | -0.5% | 67,700 |
| 2024/07/18 | 2,844 | 2,885 | 2,814 | 2,849 | +4 | +0.1% | 46,800 |
| 2024/07/17 | 2,749 | 2,859 | 2,749 | 2,845 | +113 | +4.1% | 70,100 |
| 2024/07/16 | 2,820 | 2,820 | 2,731 | 2,732 | -63 | -2.3% | 53,700 |
| 2024/07/12 | 2,775 | 2,817 | 2,765 | 2,795 | +46 | +1.7% | 32,200 |
| 2024/07/11 | 2,764 | 2,805 | 2,742 | 2,749 | +7 | +0.3% | 43,900 |
| 2024/07/10 | 2,731 | 2,758 | 2,707 | 2,742 | +11 | +0.4% | 38,600 |
| 2024/07/09 | 2,701 | 2,740 | 2,692 | 2,731 | +46 | +1.7% | 55,600 |
| 2024/07/08 | 2,778 | 2,789 | 2,685 | 2,685 | -93 | -3.3% | 61,100 |
| 2024/07/05 | 2,797 | 2,813 | 2,756 | 2,778 | -19 | -0.7% | 34,100 |
| 2024/07/04 | 2,808 | 2,813 | 2,766 | 2,797 | +4 | +0.1% | 24,700 |
| 2024/07/03 | 2,773 | 2,848 | 2,773 | 2,793 | +29 | +1% | 41,700 |
| 2024/07/02 | 2,760 | 2,785 | 2,740 | 2,764 | -18 | -0.6% | 52,400 |
| 2024/07/01 | 2,910 | 2,910 | 2,782 | 2,782 | -100 | -3.5% | 72,700 |
| 2024/06/28 | 2,900 | 2,930 | 2,860 | 2,882 | -68 | -2.3% | 54,900 |
| 2024/06/27 | 2,898 | 2,955 | 2,886 | 2,950 | +37 | +1.3% | 72,500 |
| 2024/06/26 | 2,912 | 2,933 | 2,867 | 2,913 | +112 | +4% | 128,900 |
| 2024/06/25 | 2,706 | 2,802 | 2,701 | 2,801 | +59 | +2.2% | 60,400 |
| 2024/06/24 | 2,689 | 2,776 | 2,651 | 2,742 | +3 | +0.1% | 94,200 |
| 2024/06/21 | 2,722 | 2,767 | 2,702 | 2,739 | -11 | -0.4% | 88,000 |
| 2024/06/20 | 2,865 | 2,868 | 2,735 | 2,750 | -177 | -6% | 180,200 |
| 2024/06/19 | 2,859 | 3,020 | 2,840 | 2,927 | -2,753 | -48.5% | 451,300 |
| 2024/06/18 | 5,730 | 5,740 | 5,630 | 5,680 | +30 | +0.5% | 408,600 |
| 2024/06/17 | 5,700 | 5,730 | 5,610 | 5,650 | -120 | -2.1% | 88,100 |
| 2024/06/14 | 5,590 | 5,790 | 5,590 | 5,770 | +180 | +3.2% | 54,800 |
| 2024/06/13 | 5,680 | 5,740 | 5,550 | 5,590 | ±0 | ±0% | 123,900 |
| 2024/06/12 | 5,930 | 5,990 | 5,580 | 5,590 | -320 | -5.4% | 79,800 |
| 2024/06/11 | 5,990 | 6,050 | 5,880 | 5,910 | -60 | -1% | 54,800 |
| 2024/06/10 | 5,840 | 6,050 | 5,830 | 5,970 | +110 | +1.9% | 71,800 |
| 2024/06/07 | 5,790 | 5,890 | 5,760 | 5,860 | +70 | +1.2% | 80,000 |
| 2024/06/06 | 5,630 | 5,850 | 5,610 | 5,790 | +210 | +3.8% | 136,500 |
| 2024/06/05 | 5,570 | 5,670 | 5,570 | 5,580 | -80 | -1.4% | 44,100 |
| 2024/06/04 | 5,580 | 5,690 | 5,570 | 5,660 | +110 | +2% | 50,300 |
| 2024/06/03 | 5,570 | 5,650 | 5,550 | 5,550 | -120 | -2.1% | 70,900 |
| 2024/05/31 | 5,670 | 5,680 | 5,540 | 5,670 | +30 | +0.5% | 73,900 |
| 2024/05/30 | 5,560 | 5,650 | 5,560 | 5,640 | +50 | +0.9% | 35,300 |
| 2024/05/29 | 5,710 | 5,790 | 5,570 | 5,590 | -140 | -2.4% | 22,200 |
| 2024/05/28 | 5,750 | 5,770 | 5,720 | 5,730 | +20 | +0.4% | 17,900 |
| 2024/05/27 | 5,620 | 5,720 | 5,600 | 5,710 | +120 | +2.1% | 22,500 |
| 2024/05/24 | 5,610 | 5,650 | 5,590 | 5,590 | -30 | -0.5% | 17,300 |
| 2024/05/23 | 5,560 | 5,640 | 5,540 | 5,620 | ±0 | ±0% | 18,900 |
| 2024/05/22 | 5,630 | 5,630 | 5,550 | 5,620 | -10 | -0.2% | 26,000 |
| 2024/05/21 | 5,710 | 5,730 | 5,620 | 5,630 | -50 | -0.9% | 17,800 |
| 2024/05/20 | 5,750 | 5,750 | 5,620 | 5,680 | -30 | -0.5% | 38,000 |
| 2024/05/17 | 5,660 | 5,750 | 5,610 | 5,710 | +50 | +0.9% | 27,000 |
| 2024/05/16 | 5,770 | 5,770 | 5,620 | 5,660 | -120 | -2.1% | 29,400 |
| 2024/05/15 | 5,920 | 5,990 | 5,780 | 5,780 | -100 | -1.7% | 29,200 |
201～
250
件表示中 / 1808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 | 348,500円 | +9.3% | +10.3% | 0.37% | 15.13倍 | 2.13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 | 174,300円 | +6.1% | -0.9% | 2.29% | 9.36倍 | 0.90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 | 219,700円 | +2.6% | +10.9% | 6.19% | 11.23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 | 552,000円 | +11.1% | -37.9% | 0.43% | 95.66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 | 107,000円 | +1.5% | -5.6% | 2.71% | 11.56倍 | 1.07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
