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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 7,270 | 7,402 | 7,224 | 7,280 | -10 | -0.1% | 1,415,500 |
| 2023/12/07 | 7,340 | 7,372 | 7,285 | 7,290 | -96 | -1.3% | 2,000,600 |
| 2023/12/06 | 7,440 | 7,499 | 7,345 | 7,386 | -125 | -1.7% | 2,594,900 |
| 2023/12/05 | 7,755 | 7,804 | 7,475 | 7,511 | -331 | -4.2% | 2,658,000 |
| 2023/12/04 | 7,901 | 7,968 | 7,838 | 7,842 | -204 | -2.5% | 912,000 |
| 2023/12/01 | 8,230 | 8,230 | 8,029 | 8,046 | -168 | -2% | 742,200 |
| 2023/11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +3 | ±0% | 1,467,200 |
| 2023/11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -153 | -1.8% | 736,500 |
| 2023/11/28 | 8,388 | 8,461 | 8,280 | 8,364 | +26 | +0.3% | 847,500 |
| 2023/11/27 | 8,481 | 8,566 | 8,221 | 8,338 | -404 | -4.6% | 2,005,300 |
| 2023/11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -138 | -1.6% | 431,500 |
| 2023/11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +54 | +0.6% | 370,400 |
| 2023/11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +9 | +0.1% | 464,900 |
| 2023/11/20 | 8,815 | 8,928 | 8,780 | 8,817 | -47 | -0.5% | 449,300 |
| 2023/11/17 | 8,780 | 8,875 | 8,715 | 8,864 | +126 | +1.4% | 584,500 |
| 2023/11/16 | 8,900 | 8,901 | 8,718 | 8,738 | -251 | -2.8% | 1,028,000 |
| 2023/11/15 | 9,142 | 9,274 | 8,976 | 8,989 | -58 | -0.6% | 1,092,900 |
| 2023/11/14 | 8,900 | 9,158 | 8,744 | 9,047 | +158 | +1.8% | 1,636,500 |
| 2023/11/13 | 8,620 | 9,050 | 8,361 | 8,889 | +804 | +9.9% | 2,801,300 |
| 2023/11/10 | 8,070 | 8,109 | 7,931 | 8,085 | +31 | +0.4% | 612,700 |
| 2023/11/09 | 7,935 | 8,055 | 7,821 | 8,054 | +105 | +1.3% | 631,900 |
| 2023/11/08 | 8,069 | 8,069 | 7,860 | 7,949 | -60 | -0.7% | 631,400 |
| 2023/11/07 | 8,090 | 8,222 | 7,990 | 8,009 | -80 | -1% | 725,000 |
| 2023/11/06 | 8,000 | 8,093 | 7,920 | 8,089 | +186 | +2.4% | 1,003,500 |
| 2023/11/02 | 8,200 | 8,276 | 7,711 | 7,903 | -253 | -3.1% | 1,717,900 |
| 2023/11/01 | 7,995 | 8,156 | 7,950 | 8,156 | +231 | +2.9% | 1,457,600 |
| 2023/10/31 | 7,768 | 7,965 | 7,687 | 7,925 | +220 | +2.9% | 1,313,000 |
| 2023/10/30 | 7,587 | 7,750 | 7,558 | 7,705 | +99 | +1.3% | 2,113,500 |
| 2023/10/27 | 7,529 | 7,614 | 7,370 | 7,606 | +49 | +0.6% | 817,100 |
| 2023/10/26 | 7,482 | 7,661 | 7,440 | 7,557 | +33 | +0.4% | 889,300 |
| 2023/10/25 | 7,261 | 7,588 | 7,260 | 7,524 | +336 | +4.7% | 1,358,500 |
| 2023/10/24 | 7,073 | 7,239 | 6,925 | 7,188 | +138 | +2% | 914,800 |
| 2023/10/23 | 7,032 | 7,137 | 7,020 | 7,050 | +18 | +0.3% | 521,600 |
| 2023/10/20 | 7,000 | 7,058 | 6,968 | 7,032 | +58 | +0.8% | 458,300 |
| 2023/10/19 | 7,014 | 7,089 | 6,917 | 6,974 | -96 | -1.4% | 448,200 |
| 2023/10/18 | 6,988 | 7,072 | 6,876 | 7,070 | +69 | +1% | 613,900 |
| 2023/10/17 | 6,941 | 7,029 | 6,932 | 7,001 | +68 | +1% | 545,700 |
| 2023/10/16 | 7,034 | 7,038 | 6,875 | 6,933 | -137 | -1.9% | 768,800 |
| 2023/10/13 | 7,141 | 7,148 | 7,044 | 7,070 | -112 | -1.6% | 752,800 |
| 2023/10/12 | 6,920 | 7,182 | 6,876 | 7,182 | +316 | +4.6% | 1,211,200 |
| 2023/10/11 | 6,932 | 6,977 | 6,839 | 6,866 | -71 | -1% | 624,400 |
| 2023/10/10 | 6,810 | 6,937 | 6,720 | 6,937 | +192 | +2.8% | 915,600 |
| 2023/10/06 | 6,683 | 6,785 | 6,648 | 6,745 | +67 | +1% | 607,000 |
| 2023/10/05 | 6,500 | 6,680 | 6,480 | 6,678 | +205 | +3.2% | 748,900 |
| 2023/10/04 | 6,399 | 6,529 | 6,371 | 6,473 | -26 | -0.4% | 676,000 |
| 2023/10/03 | 6,464 | 6,587 | 6,440 | 6,499 | +77 | +1.2% | 639,700 |
| 2023/10/02 | 6,463 | 6,534 | 6,306 | 6,422 | -76 | -1.2% | 870,000 |
| 2023/09/29 | 6,689 | 6,758 | 6,435 | 6,498 | -173 | -2.6% | 945,700 |
| 2023/09/28 | 6,640 | 6,696 | 6,564 | 6,671 | -39 | -0.6% | 1,090,900 |
| 2023/09/27 | 6,652 | 6,710 | 6,541 | 6,710 | +30 | +0.4% | 2,413,400 |
101～
150
件表示中 / 6043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 | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 |
| ＺＯＺＯ | 336,200円 | +8.8% | +7.4% | 3.18% | 22.09倍 | 11.78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 | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91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 |
| ＭｏｎｏｔａＲＯ | 180,500円 | +12.7% | +13.6% | 1.05% | 35.74倍 | 10.38倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ミツコシイセタン | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.52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
