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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,192 | 1,192 | 1,187 | 1,189 | -3 | -0.3% | 9,100 |
| 2009/07/02 | 1,195 | 1,195 | 1,189 | 1,192 | -2 | -0.2% | 5,900 |
| 2009/07/01 | 1,194 | 1,197 | 1,187 | 1,194 | ±0 | ±0% | 5,700 |
| 2009/06/30 | 1,209 | 1,209 | 1,190 | 1,194 | +1 | +0.1% | 5,600 |
| 2009/06/29 | 1,190 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 2,700 |
| 2009/06/26 | 1,181 | 1,190 | 1,181 | 1,189 | +4 | +0.3% | 7,300 |
| 2009/06/25 | 1,185 | 1,186 | 1,181 | 1,185 | +1 | +0.1% | 6,100 |
| 2009/06/24 | 1,180 | 1,198 | 1,179 | 1,184 | +1 | +0.1% | 5,200 |
| 2009/06/23 | 1,182 | 1,185 | 1,178 | 1,183 | -7 | -0.6% | 5,200 |
| 2009/06/22 | 1,196 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,200 |
| 2009/06/19 | 1,190 | 1,198 | 1,188 | 1,190 | -6 | -0.5% | 5,100 |
| 2009/06/18 | 1,190 | 1,196 | 1,188 | 1,196 | +3 | +0.3% | 3,300 |
| 2009/06/17 | 1,195 | 1,198 | 1,190 | 1,193 | -2 | -0.2% | 2,000 |
| 2009/06/16 | 1,195 | 1,195 | 1,189 | 1,195 | -4 | -0.3% | 6,300 |
| 2009/06/15 | 1,198 | 1,200 | 1,192 | 1,199 | +1 | +0.1% | 4,900 |
| 2009/06/12 | 1,200 | 1,200 | 1,194 | 1,198 | +6 | +0.5% | 7,700 |
| 2009/06/11 | 1,199 | 1,199 | 1,190 | 1,192 | -8 | -0.7% | 900 |
| 2009/06/10 | 1,191 | 1,200 | 1,191 | 1,200 | +2 | +0.2% | 2,800 |
| 2009/06/09 | 1,190 | 1,200 | 1,188 | 1,198 | +10 | +0.8% | 4,300 |
| 2009/06/08 | 1,191 | 1,191 | 1,188 | 1,188 | -2 | -0.2% | 3,500 |
| 2009/06/05 | 1,198 | 1,198 | 1,190 | 1,190 | -10 | -0.8% | 6,800 |
| 2009/06/04 | 1,195 | 1,200 | 1,193 | 1,200 | +6 | +0.5% | 5,600 |
| 2009/06/03 | 1,191 | 1,197 | 1,189 | 1,194 | ±0 | ±0% | 5,000 |
| 2009/06/02 | 1,189 | 1,194 | 1,189 | 1,194 | +7 | +0.6% | 3,600 |
| 2009/06/01 | 1,187 | 1,189 | 1,187 | 1,187 | +1 | +0.1% | 1,400 |
| 2009/05/29 | 1,188 | 1,188 | 1,180 | 1,186 | -2 | -0.2% | 3,500 |
| 2009/05/28 | 1,185 | 1,195 | 1,185 | 1,188 | +4 | +0.3% | 2,400 |
| 2009/05/27 | 1,185 | 1,194 | 1,184 | 1,184 | +1 | +0.1% | 1,800 |
| 2009/05/26 | 1,196 | 1,196 | 1,183 | 1,183 | +1 | +0.1% | 2,900 |
| 2009/05/25 | 1,183 | 1,197 | 1,182 | 1,182 | +1 | +0.1% | 2,200 |
| 2009/05/22 | 1,180 | 1,185 | 1,180 | 1,181 | -7 | -0.6% | 1,000 |
| 2009/05/21 | 1,188 | 1,188 | 1,180 | 1,188 | -1 | -0.1% | 4,000 |
| 2009/05/20 | 1,189 | 1,190 | 1,187 | 1,189 | -3 | -0.3% | 1,500 |
| 2009/05/19 | 1,197 | 1,197 | 1,183 | 1,192 | +9 | +0.8% | 3,800 |
| 2009/05/18 | 1,204 | 1,204 | 1,183 | 1,183 | -5 | -0.4% | 3,300 |
| 2009/05/15 | 1,185 | 1,188 | 1,185 | 1,188 | +3 | +0.3% | 1,600 |
| 2009/05/14 | 1,200 | 1,200 | 1,185 | 1,185 | -11 | -0.9% | 4,900 |
| 2009/05/13 | 1,219 | 1,219 | 1,192 | 1,196 | -19 | -1.6% | 6,000 |
| 2009/05/12 | 1,194 | 1,215 | 1,193 | 1,215 | +10 | +0.8% | 3,500 |
| 2009/05/11 | 1,203 | 1,218 | 1,200 | 1,205 | -5 | -0.4% | 2,500 |
| 2009/05/08 | 1,229 | 1,229 | 1,209 | 1,210 | -4 | -0.3% | 6,600 |
| 2009/05/07 | 1,225 | 1,226 | 1,214 | 1,214 | +19 | +1.6% | 8,200 |
| 2009/05/01 | 1,176 | 1,199 | 1,176 | 1,195 | +11 | +0.9% | 6,000 |
| 2009/04/30 | 1,193 | 1,198 | 1,184 | 1,184 | +8 | +0.7% | 3,200 |
| 2009/04/28 | 1,191 | 1,191 | 1,176 | 1,176 | -8 | -0.7% | 1,800 |
| 2009/04/27 | 1,186 | 1,191 | 1,184 | 1,184 | +10 | +0.9% | 2,000 |
| 2009/04/24 | 1,190 | 1,190 | 1,174 | 1,174 | -7 | -0.6% | 2,100 |
| 2009/04/23 | 1,177 | 1,184 | 1,171 | 1,181 | +5 | +0.4% | 4,400 |
| 2009/04/22 | 1,180 | 1,194 | 1,172 | 1,176 | -19 | -1.6% | 6,800 |
| 2009/04/21 | 1,193 | 1,197 | 1,182 | 1,195 | -3 | -0.3% | 5,300 |
3901～
3950
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 | 4.27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% | 50.69倍 | 6.76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% | 19.71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
