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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,025 | 4,025 | 3,915 | 3,930 | -110 | -2.7% | 15,500 |
| 2023/02/24 | 4,115 | 4,115 | 4,030 | 4,040 | -100 | -2.4% | 20,900 |
| 2023/02/22 | 4,140 | 4,155 | 4,115 | 4,140 | -30 | -0.7% | 19,500 |
| 2023/02/21 | 4,245 | 4,250 | 4,170 | 4,170 | -75 | -1.8% | 18,100 |
| 2023/02/20 | 4,250 | 4,255 | 4,235 | 4,245 | +15 | +0.4% | 7,500 |
| 2023/02/17 | 4,270 | 4,270 | 4,230 | 4,230 | -40 | -0.9% | 10,700 |
| 2023/02/16 | 4,220 | 4,285 | 4,210 | 4,270 | +50 | +1.2% | 14,100 |
| 2023/02/15 | 4,260 | 4,285 | 4,200 | 4,220 | -85 | -2% | 22,500 |
| 2023/02/14 | 4,260 | 4,320 | 4,245 | 4,305 | +60 | +1.4% | 18,600 |
| 2023/02/13 | 4,225 | 4,270 | 4,200 | 4,245 | +10 | +0.2% | 17,900 |
| 2023/02/10 | 4,190 | 4,235 | 4,180 | 4,235 | +35 | +0.8% | 27,900 |
| 2023/02/09 | 4,250 | 4,295 | 4,190 | 4,200 | -65 | -1.5% | 31,600 |
| 2023/02/08 | 4,250 | 4,265 | 4,190 | 4,265 | +20 | +0.5% | 49,500 |
| 2023/02/07 | 4,230 | 4,275 | 4,210 | 4,245 | -10 | -0.2% | 40,200 |
| 2023/02/06 | 4,305 | 4,345 | 4,230 | 4,255 | -45 | -1% | 71,900 |
| 2023/02/03 | 4,395 | 4,430 | 4,300 | 4,300 | -85 | -1.9% | 86,900 |
| 2023/02/02 | 4,345 | 4,440 | 4,280 | 4,385 | +75 | +1.7% | 134,000 |
| 2023/02/01 | 3,920 | 4,360 | 3,920 | 4,310 | +580 | +15.5% | 312,500 |
| 2023/01/31 | 3,715 | 3,810 | 3,710 | 3,730 | +35 | +0.9% | 49,100 |
| 2023/01/30 | 3,680 | 3,735 | 3,665 | 3,695 | +45 | +1.2% | 137,000 |
| 2023/01/27 | 3,640 | 3,680 | 3,620 | 3,650 | +10 | +0.3% | 19,700 |
| 2023/01/26 | 3,700 | 3,700 | 3,625 | 3,640 | -75 | -2% | 23,200 |
| 2023/01/25 | 3,660 | 3,730 | 3,655 | 3,715 | +55 | +1.5% | 26,200 |
| 2023/01/24 | 3,690 | 3,690 | 3,625 | 3,660 | -30 | -0.8% | 32,700 |
| 2023/01/23 | 3,680 | 3,690 | 3,650 | 3,690 | +40 | +1.1% | 21,000 |
| 2023/01/20 | 3,635 | 3,680 | 3,625 | 3,650 | +15 | +0.4% | 17,900 |
| 2023/01/19 | 3,645 | 3,660 | 3,615 | 3,635 | -10 | -0.3% | 22,600 |
| 2023/01/18 | 3,565 | 3,650 | 3,565 | 3,645 | +65 | +1.8% | 32,800 |
| 2023/01/17 | 3,515 | 3,585 | 3,510 | 3,580 | +60 | +1.7% | 24,200 |
| 2023/01/16 | 3,590 | 3,600 | 3,520 | 3,520 | -90 | -2.5% | 20,000 |
| 2023/01/13 | 3,575 | 3,635 | 3,575 | 3,610 | +25 | +0.7% | 22,300 |
| 2023/01/12 | 3,625 | 3,640 | 3,565 | 3,585 | -60 | -1.6% | 39,300 |
| 2023/01/11 | 3,615 | 3,690 | 3,615 | 3,645 | +15 | +0.4% | 18,500 |
| 2023/01/10 | 3,595 | 3,650 | 3,595 | 3,630 | +35 | +1% | 14,700 |
| 2023/01/06 | 3,520 | 3,625 | 3,520 | 3,595 | +35 | +1% | 22,400 |
| 2023/01/05 | 3,530 | 3,575 | 3,510 | 3,560 | -5 | -0.1% | 26,400 |
| 2023/01/04 | 3,680 | 3,680 | 3,540 | 3,565 | -70 | -1.9% | 34,700 |
| 2022/12/30 | 3,620 | 3,660 | 3,620 | 3,635 | +50 | +1.4% | 35,700 |
| 2022/12/29 | 3,570 | 3,630 | 3,505 | 3,585 | -10 | -0.3% | 38,900 |
| 2022/12/28 | 3,560 | 3,600 | 3,535 | 3,595 | +10 | +0.3% | 31,100 |
| 2022/12/27 | 3,505 | 3,595 | 3,505 | 3,585 | +105 | +3% | 23,700 |
| 2022/12/26 | 3,560 | 3,570 | 3,480 | 3,480 | -80 | -2.2% | 19,000 |
| 2022/12/23 | 3,485 | 3,590 | 3,465 | 3,560 | +55 | +1.6% | 35,100 |
| 2022/12/22 | 3,435 | 3,510 | 3,420 | 3,505 | +70 | +2% | 28,700 |
| 2022/12/21 | 3,395 | 3,450 | 3,385 | 3,435 | +10 | +0.3% | 25,500 |
| 2022/12/20 | 3,450 | 3,460 | 3,360 | 3,425 | -10 | -0.3% | 39,000 |
| 2022/12/19 | 3,410 | 3,465 | 3,400 | 3,435 | ±0 | ±0% | 29,800 |
| 2022/12/16 | 3,470 | 3,475 | 3,420 | 3,435 | -40 | -1.2% | 62,700 |
| 2022/12/15 | 3,490 | 3,490 | 3,455 | 3,475 | -15 | -0.4% | 16,400 |
| 2022/12/14 | 3,500 | 3,505 | 3,470 | 3,490 | -10 | -0.3% | 15,500 |
301～
350
件表示中 / 1562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 | 568,000円 | +8.3% | +20.4% | 0.45% | 14.88倍 | 1.98倍 |
|
福井地盤のドラッグストア。最近は滋賀出店に注力。低コスト、低価格に強み。食品比率高い |
| アクシアル | 99,300円 | +3.6% | +1.4% | 2.52% | 11.99倍 | 1.08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 |
| ハローズ | 423,500円 | +3.2% | +0.5% | 1.23% | 12.20倍 | 1.45倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業に特徴。中国、四国地方にドミナント出店し効率化 |
| ＪＩＮＳＨＤ | 364,000円 | +8.7% | +45.8% | 1.13% | 29.30倍 | 3.75倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ナフコ | 285,000円 | +0.5% | +22.5% | 2.04% | 20.19倍 | 0.48倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
