Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,196 | 1,197 | 1,192 | 1,193 | +9 | +0.8% | 5,000 |
| 2010/02/15 | 1,180 | 1,184 | 1,180 | 1,184 | +6 | +0.5% | 2,700 |
| 2010/02/12 | 1,180 | 1,181 | 1,178 | 1,178 | -1 | -0.1% | 3,300 |
| 2010/02/10 | 1,180 | 1,184 | 1,179 | 1,179 | ±0 | ±0% | 3,800 |
| 2010/02/09 | 1,183 | 1,183 | 1,179 | 1,179 | -4 | -0.3% | 3,900 |
| 2010/02/08 | 1,192 | 1,192 | 1,182 | 1,183 | -7 | -0.6% | 4,300 |
| 2010/02/05 | 1,192 | 1,193 | 1,178 | 1,190 | -7 | -0.6% | 10,500 |
| 2010/02/04 | 1,193 | 1,197 | 1,187 | 1,197 | +11 | +0.9% | 3,500 |
| 2010/02/03 | 1,188 | 1,193 | 1,180 | 1,186 | -2 | -0.2% | 7,900 |
| 2010/02/02 | 1,188 | 1,193 | 1,186 | 1,188 | +1 | +0.1% | 4,400 |
| 2010/02/01 | 1,191 | 1,192 | 1,187 | 1,187 | -3 | -0.3% | 5,100 |
| 2010/01/29 | 1,193 | 1,196 | 1,190 | 1,190 | -4 | -0.3% | 3,700 |
| 2010/01/28 | 1,190 | 1,195 | 1,190 | 1,194 | +4 | +0.3% | 4,200 |
| 2010/01/27 | 1,193 | 1,196 | 1,190 | 1,190 | -3 | -0.3% | 5,600 |
| 2010/01/26 | 1,199 | 1,199 | 1,193 | 1,193 | -1 | -0.1% | 4,300 |
| 2010/01/25 | 1,192 | 1,197 | 1,192 | 1,194 | ±0 | ±0% | 4,300 |
| 2010/01/22 | 1,196 | 1,196 | 1,191 | 1,194 | -1 | -0.1% | 4,800 |
| 2010/01/21 | 1,197 | 1,198 | 1,192 | 1,195 | -2 | -0.2% | 4,700 |
| 2010/01/20 | 1,197 | 1,197 | 1,191 | 1,197 | +6 | +0.5% | 2,900 |
| 2010/01/19 | 1,189 | 1,195 | 1,188 | 1,191 | -1 | -0.1% | 5,700 |
| 2010/01/18 | 1,191 | 1,195 | 1,190 | 1,192 | -2 | -0.2% | 4,400 |
| 2010/01/15 | 1,191 | 1,197 | 1,188 | 1,194 | +2 | +0.2% | 5,200 |
| 2010/01/14 | 1,198 | 1,200 | 1,190 | 1,192 | -5 | -0.4% | 7,000 |
| 2010/01/13 | 1,190 | 1,200 | 1,190 | 1,197 | +8 | +0.7% | 5,600 |
| 2010/01/12 | 1,189 | 1,190 | 1,187 | 1,189 | ±0 | ±0% | 4,300 |
| 2010/01/08 | 1,191 | 1,191 | 1,187 | 1,189 | -1 | -0.1% | 4,500 |
| 2010/01/07 | 1,191 | 1,192 | 1,189 | 1,190 | -1 | -0.1% | 4,300 |
| 2010/01/06 | 1,207 | 1,207 | 1,190 | 1,191 | -3 | -0.3% | 10,500 |
| 2010/01/05 | 1,193 | 1,202 | 1,192 | 1,194 | -7 | -0.6% | 5,900 |
| 2010/01/04 | 1,188 | 1,202 | 1,188 | 1,201 | +14 | +1.2% | 2,700 |
| 2009/12/30 | 1,189 | 1,194 | 1,186 | 1,187 | -3 | -0.3% | 4,600 |
| 2009/12/29 | 1,189 | 1,190 | 1,186 | 1,190 | +5 | +0.4% | 2,800 |
| 2009/12/28 | 1,189 | 1,190 | 1,185 | 1,185 | -2 | -0.2% | 3,000 |
| 2009/12/25 | 1,184 | 1,191 | 1,183 | 1,187 | +3 | +0.3% | 4,200 |
| 2009/12/24 | 1,188 | 1,192 | 1,183 | 1,184 | -3 | -0.3% | 3,400 |
| 2009/12/22 | 1,200 | 1,200 | 1,187 | 1,187 | +1 | +0.1% | 6,900 |
| 2009/12/21 | 1,190 | 1,192 | 1,186 | 1,186 | +1 | +0.1% | 1,600 |
| 2009/12/18 | 1,188 | 1,188 | 1,183 | 1,185 | -3 | -0.3% | 2,400 |
| 2009/12/17 | 1,185 | 1,192 | 1,184 | 1,188 | -2 | -0.2% | 5,000 |
| 2009/12/16 | 1,187 | 1,191 | 1,184 | 1,190 | +7 | +0.6% | 6,900 |
| 2009/12/15 | 1,183 | 1,184 | 1,182 | 1,183 | -8 | -0.7% | 4,000 |
| 2009/12/14 | 1,194 | 1,194 | 1,180 | 1,191 | +2 | +0.2% | 5,300 |
| 2009/12/11 | 1,190 | 1,190 | 1,182 | 1,189 | -1 | -0.1% | 7,000 |
| 2009/12/10 | 1,186 | 1,194 | 1,186 | 1,190 | +8 | +0.7% | 1,400 |
| 2009/12/09 | 1,184 | 1,184 | 1,180 | 1,182 | -1 | -0.1% | 4,400 |
| 2009/12/08 | 1,199 | 1,202 | 1,181 | 1,183 | -22 | -1.8% | 7,200 |
| 2009/12/07 | 1,216 | 1,216 | 1,200 | 1,205 | +2 | +0.2% | 6,000 |
| 2009/12/04 | 1,191 | 1,206 | 1,191 | 1,203 | +3 | +0.3% | 8,900 |
| 2009/12/03 | 1,197 | 1,200 | 1,192 | 1,200 | +5 | +0.4% | 7,300 |
| 2009/12/02 | 1,197 | 1,199 | 1,192 | 1,195 | -1 | -0.1% | 4,700 |
3751～
3800
件表示中 / 6754件
類似銘柄と比較する
現在ご覧いただいている「ゲンキＧＤＣ」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ＧＤＣ | 412,000円 | +7.2% | +3.7% | 1.70% | 15.16倍 | 4.26倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| クオールＨＤ | 189,900円 | +6.1% | +12.8% | 2.42% | 10.19倍 | 1.25倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 148,400円 | +9.4% | +30.8% | 0.34% | 50.68倍 | 6.75倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 177,000円 | +5.1% | -6.8% | 1.13% | 19.70倍 | 1.79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 |
| カワチ薬品 | 274,200円 | +1.5% | +4.3% | 2.92% | 12.50倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
