ゼンショーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 6,575 | 6,655 | 6,464 | 6,513 | -56 | -0.9% | 530,600 |
| 2024/02/26 | 6,529 | 6,616 | 6,503 | 6,569 | +40 | +0.6% | 445,800 |
| 2024/02/22 | 6,498 | 6,594 | 6,472 | 6,529 | +57 | +0.9% | 495,200 |
| 2024/02/21 | 6,610 | 6,627 | 6,450 | 6,472 | -156 | -2.4% | 712,100 |
| 2024/02/20 | 6,755 | 6,817 | 6,605 | 6,628 | -113 | -1.7% | 578,300 |
| 2024/02/19 | 6,610 | 6,769 | 6,558 | 6,741 | +130 | +2% | 488,200 |
| 2024/02/16 | 6,448 | 6,659 | 6,422 | 6,611 | +157 | +2.4% | 933,400 |
| 2024/02/15 | 6,375 | 6,494 | 6,256 | 6,454 | +35 | +0.5% | 1,371,400 |
| 2024/02/14 | 6,441 | 6,595 | 6,354 | 6,419 | +19 | +0.3% | 1,834,500 |
| 2024/02/13 | 6,977 | 6,982 | 6,280 | 6,400 | -877 | -12.1% | 4,400,900 |
| 2024/02/09 | 7,229 | 7,307 | 7,148 | 7,277 | +28 | +0.4% | 738,800 |
| 2024/02/08 | 7,361 | 7,361 | 7,229 | 7,249 | -112 | -1.5% | 472,400 |
| 2024/02/07 | 7,183 | 7,376 | 7,138 | 7,361 | +285 | +4% | 910,900 |
| 2024/02/06 | 7,247 | 7,335 | 7,048 | 7,076 | -188 | -2.6% | 690,300 |
| 2024/02/05 | 7,297 | 7,297 | 7,179 | 7,264 | +34 | +0.5% | 352,200 |
| 2024/02/02 | 7,290 | 7,304 | 7,156 | 7,230 | +17 | +0.2% | 382,000 |
| 2024/02/01 | 7,195 | 7,294 | 7,195 | 7,213 | -34 | -0.5% | 340,100 |
| 2024/01/31 | 7,176 | 7,249 | 7,165 | 7,247 | +91 | +1.3% | 506,100 |
| 2024/01/30 | 7,250 | 7,250 | 7,146 | 7,156 | -53 | -0.7% | 415,300 |
| 2024/01/29 | 7,129 | 7,251 | 7,129 | 7,209 | +82 | +1.2% | 359,600 |
| 2024/01/26 | 7,151 | 7,218 | 7,118 | 7,127 | -63 | -0.9% | 424,000 |
| 2024/01/25 | 7,208 | 7,299 | 7,171 | 7,190 | -25 | -0.3% | 576,400 |
| 2024/01/24 | 7,550 | 7,576 | 7,212 | 7,215 | -366 | -4.8% | 1,193,500 |
| 2024/01/23 | 7,571 | 7,694 | 7,550 | 7,581 | -9 | -0.1% | 587,500 |
| 2024/01/22 | 7,691 | 7,706 | 7,504 | 7,590 | -94 | -1.2% | 678,400 |
| 2024/01/19 | 8,001 | 8,035 | 7,676 | 7,684 | -241 | -3% | 781,000 |
| 2024/01/18 | 7,891 | 7,949 | 7,790 | 7,925 | +6 | +0.1% | 867,400 |
| 2024/01/17 | 7,498 | 7,940 | 7,480 | 7,919 | +503 | +6.8% | 1,830,800 |
| 2024/01/16 | 7,462 | 7,569 | 7,378 | 7,416 | -46 | -0.6% | 522,100 |
| 2024/01/15 | 7,346 | 7,490 | 7,346 | 7,462 | +120 | +1.6% | 488,900 |
| 2024/01/12 | 7,290 | 7,372 | 7,270 | 7,342 | +100 | +1.4% | 619,800 |
| 2024/01/11 | 7,382 | 7,383 | 7,189 | 7,242 | -20 | -0.3% | 908,700 |
| 2024/01/10 | 7,325 | 7,386 | 7,260 | 7,262 | -91 | -1.2% | 777,100 |
| 2024/01/09 | 7,400 | 7,544 | 7,353 | 7,353 | +25 | +0.3% | 856,200 |
| 2024/01/05 | 7,367 | 7,444 | 7,277 | 7,328 | -43 | -0.6% | 598,100 |
| 2024/01/04 | 7,375 | 7,379 | 7,239 | 7,371 | -18 | -0.2% | 638,600 |
| 2023/12/29 | 7,250 | 7,398 | 7,247 | 7,389 | +125 | +1.7% | 628,000 |
| 2023/12/28 | 7,249 | 7,307 | 7,233 | 7,264 | +8 | +0.1% | 335,000 |
| 2023/12/27 | 7,151 | 7,258 | 7,151 | 7,256 | +41 | +0.6% | 415,000 |
| 2023/12/26 | 7,265 | 7,265 | 7,152 | 7,215 | -89 | -1.2% | 480,900 |
| 2023/12/25 | 7,200 | 7,320 | 7,176 | 7,304 | +154 | +2.2% | 498,900 |
| 2023/12/22 | 7,146 | 7,219 | 7,117 | 7,150 | +24 | +0.3% | 458,900 |
| 2023/12/21 | 7,170 | 7,196 | 7,107 | 7,126 | -135 | -1.9% | 525,500 |
| 2023/12/20 | 7,200 | 7,333 | 7,174 | 7,261 | +171 | +2.4% | 1,099,500 |
| 2023/12/19 | 7,150 | 7,199 | 7,028 | 7,090 | -17 | -0.2% | 819,800 |
| 2023/12/18 | 6,979 | 7,134 | 6,952 | 7,107 | +214 | +3.1% | 957,900 |
| 2023/12/15 | 6,935 | 6,969 | 6,834 | 6,893 | -68 | -1% | 1,678,300 |
| 2023/12/14 | 7,035 | 7,110 | 6,906 | 6,961 | -142 | -2% | 1,009,900 |
| 2023/12/13 | 7,401 | 7,405 | 7,103 | 7,103 | -199 | -2.7% | 1,156,800 |
| 2023/12/12 | 7,340 | 7,470 | 7,233 | 7,302 | -70 | -0.9% | 4,389,300 |
51～
100
件表示中 / 6044件
類似銘柄と比較する
現在ご覧いただいている「ゼンショーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ゼンショーＨＤ | 612,300円 | +23.1% | +70.9% | 0.82% | 31.98倍 | 7.40倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ローソン | 1,034,000円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ＺＯＺＯ | 335,500円 | +8.8% | +7.4% | 3.19% | 22.04倍 | 11.76倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 226,500円 | +2.7% | +1.2% | 1.85% | 18.00倍 | 1.84倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ミツコシイセタン | 232,300円 | +8.1% | +79.9% | 1.38% | 21.80倍 | 1.53倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
