セブン＆アイ・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | -10.5 | -0.5% | 4,825,300 |
| 2024/04/25 | 2,062 | 2,079 | 2,046.5 | 2,050 | +2 | +0.1% | 6,764,600 |
| 2024/04/24 | 2,043.5 | 2,054 | 2,034.5 | 2,048 | +16 | +0.8% | 5,779,500 |
| 2024/04/23 | 2,036 | 2,046 | 2,026.5 | 2,032 | +1 | ±0% | 5,061,100 |
| 2024/04/22 | 2,023 | 2,051.5 | 2,019 | 2,031 | +35.5 | +1.8% | 8,173,000 |
| 2024/04/19 | 1,985 | 2,000 | 1,968 | 1,995.5 | +25 | +1.3% | 9,203,300 |
| 2024/04/18 | 1,972 | 2,005.5 | 1,964 | 1,970.5 | +20 | +1% | 6,221,900 |
| 2024/04/17 | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | -24.5 | -1.2% | 7,020,800 |
| 2024/04/16 | 1,970 | 1,987.5 | 1,955 | 1,975 | -25 | -1.3% | 8,961,000 |
| 2024/04/15 | 1,990 | 2,011.5 | 1,970.5 | 2,000 | +0.5 | ±0% | 9,596,700 |
| 2024/04/12 | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | -42.5 | -2.1% | 17,334,400 |
| 2024/04/11 | 2,152.5 | 2,160 | 2,042 | 2,042 | -103 | -4.8% | 12,062,900 |
| 2024/04/10 | 2,197 | 2,225 | 2,138 | 2,145 | -35 | -1.6% | 10,257,400 |
| 2024/04/09 | 2,158 | 2,182 | 2,157 | 2,180 | +21 | +1% | 4,284,300 |
| 2024/04/08 | 2,174 | 2,178.5 | 2,152.5 | 2,159 | +19 | +0.9% | 4,336,200 |
| 2024/04/05 | 2,107.5 | 2,151 | 2,105 | 2,140 | +11 | +0.5% | 4,446,500 |
| 2024/04/04 | 2,160 | 2,162.5 | 2,127.5 | 2,129 | -3 | -0.1% | 5,021,100 |
| 2024/04/03 | 2,111.5 | 2,140 | 2,096.5 | 2,132 | +2.5 | +0.1% | 5,484,300 |
| 2024/04/02 | 2,141.5 | 2,154 | 2,126.5 | 2,129.5 | -14 | -0.7% | 4,688,800 |
| 2024/04/01 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | -62.5 | -2.8% | 4,784,900 |
| 2024/03/29 | 2,206 | 2,244 | 2,206 | 2,206 | +6 | +0.3% | 6,408,000 |
| 2024/03/28 | 2,179 | 2,204 | 2,178.5 | 2,200 | +22 | +1% | 7,022,200 |
| 2024/03/27 | 2,164 | 2,196 | 2,157 | 2,178 | +22 | +1% | 6,167,700 |
| 2024/03/26 | 2,146.5 | 2,164.5 | 2,141 | 2,156 | +17.5 | +0.8% | 4,841,300 |
| 2024/03/25 | 2,181.5 | 2,181.5 | 2,135.5 | 2,138.5 | -50 | -2.3% | 6,258,500 |
| 2024/03/22 | 2,193 | 2,206 | 2,167 | 2,188.5 | -5 | -0.2% | 6,181,600 |
| 2024/03/21 | 2,176 | 2,206.5 | 2,164 | 2,193.5 | +22 | +1% | 7,101,800 |
| 2024/03/19 | 2,150 | 2,172 | 2,144 | 2,171.5 | +27.5 | +1.3% | 5,196,700 |
| 2024/03/18 | 2,130.5 | 2,157.5 | 2,127 | 2,144 | +8 | +0.4% | 4,560,400 |
| 2024/03/15 | 2,090 | 2,146.5 | 2,090 | 2,136 | +7 | +0.3% | 6,593,900 |
| 2024/03/14 | 2,097 | 2,139 | 2,094 | 2,129 | +32 | +1.5% | 5,544,100 |
| 2024/03/13 | 2,090 | 2,106 | 2,081.5 | 2,097 | +6.5 | +0.3% | 5,903,300 |
| 2024/03/12 | 2,071.5 | 2,093 | 2,041 | 2,090.5 | -13 | -0.6% | 7,828,800 |
| 2024/03/11 | 2,130 | 2,130.5 | 2,066 | 2,103.5 | -51 | -2.4% | 9,089,900 |
| 2024/03/08 | 2,182.5 | 2,200 | 2,147 | 2,154.5 | -56 | -2.5% | 8,571,800 |
| 2024/03/07 | 2,184.5 | 2,210.5 | 2,183.5 | 2,210.5 | +30 | +1.4% | 5,850,100 |
| 2024/03/06 | 2,174.5 | 2,187.5 | 2,165 | 2,180.5 | +2.5 | +0.1% | 5,332,100 |
| 2024/03/05 | 2,165 | 2,185.5 | 2,154 | 2,178 | +3.5 | +0.2% | 5,833,600 |
| 2024/03/04 | 2,173 | 2,192.5 | 2,154.5 | 2,174.5 | -15 | -0.7% | 6,550,600 |
| 2024/03/01 | 2,180 | 2,221 | 2,173.5 | 2,189.5 | -40.5 | -1.8% | 8,026,500 |
| 2024/02/29 | 2,192 | 2,244.5 | 2,172 | 2,230 | +130 | +6.2% | 19,304,100 |
| 2024/02/28 | 2,100 | 2,119 | 2,064.5 | 2,100 | -4,250 | -66.9% | 5,374,000 |
| 2024/02/27 | 6,360 | 6,379 | 6,282 | 6,350 | -69 | -1.1% | 2,608,800 |
| 2024/02/26 | 6,351 | 6,467 | 6,351 | 6,419 | +73 | +1.2% | 2,144,800 |
| 2024/02/22 | 6,282 | 6,365 | 6,256 | 6,346 | +44 | +0.7% | 2,290,200 |
| 2024/02/21 | 6,403 | 6,403 | 6,280 | 6,302 | -80 | -1.3% | 2,347,500 |
| 2024/02/20 | 6,322 | 6,422 | 6,315 | 6,382 | +119 | +1.9% | 2,990,600 |
| 2024/02/19 | 6,205 | 6,284 | 6,192 | 6,263 | +89 | +1.4% | 2,617,700 |
| 2024/02/16 | 6,181 | 6,209 | 6,101 | 6,174 | -8 | -0.1% | 3,963,000 |
| 2024/02/15 | 6,275 | 6,313 | 6,169 | 6,182 | -98 | -1.6% | 2,725,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「７＆Ｉ－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 |
|---|---|---|---|---|---|---|---|---|
| ７＆Ｉ－ＨＤ | 203,900円 | -2.0% | -1.0% | 1.96% | 18.19倍 | 1.43倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ファーストリテイ | 4,139,000円 | +9.5% | +14.2% | 0.85% | 39.67倍 | 6.32倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 328,800円 | +4.7% | +9.5% | 1.22% | 61.18倍 | 2.67倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ニトリＨＤ | 2,182,000円 | -1.7% | - | 0.69% | 24.66倍 | 2.87倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 373,100円 | +6.9% | +13.5% | 0.56% | 29.11倍 | 4.44倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
