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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 2,620 | 2,631 | 2,576.5 | 2,576.5 | -56.5 | -2.1% | 9,245,800 |
| 2024/12/05 | 2,626 | 2,635.5 | 2,602 | 2,633 | +13 | +0.5% | 6,301,700 |
| 2024/12/04 | 2,608.5 | 2,683 | 2,594.5 | 2,620 | +7.5 | +0.3% | 9,724,000 |
| 2024/12/03 | 2,603 | 2,619 | 2,591.5 | 2,612.5 | +6.5 | +0.2% | 8,546,000 |
| 2024/12/02 | 2,575 | 2,606 | 2,558.5 | 2,606 | +2 | +0.1% | 6,665,900 |
| 2024/11/29 | 2,580 | 2,607 | 2,562.5 | 2,604 | -17.5 | -0.7% | 10,078,700 |
| 2024/11/28 | 2,585 | 2,639 | 2,579.5 | 2,621.5 | +45.5 | +1.8% | 10,967,900 |
| 2024/11/27 | 2,581 | 2,608.5 | 2,569.5 | 2,576 | +23 | +0.9% | 12,113,100 |
| 2024/11/26 | 2,550.5 | 2,559 | 2,535.5 | 2,553 | +5 | +0.2% | 8,346,700 |
| 2024/11/25 | 2,570 | 2,626.5 | 2,548 | 2,548 | -8.5 | -0.3% | 19,125,400 |
| 2024/11/22 | 2,506 | 2,612 | 2,500 | 2,556.5 | +0.5 | ±0% | 22,053,300 |
| 2024/11/21 | 2,597.5 | 2,610 | 2,553.5 | 2,556 | -41 | -1.6% | 18,261,400 |
| 2024/11/20 | 2,640 | 2,703 | 2,573.5 | 2,597 | +159 | +6.5% | 50,278,900 |
| 2024/11/19 | 2,456 | 2,480 | 2,431 | 2,438 | -2 | -0.1% | 8,017,000 |
| 2024/11/18 | 2,425 | 2,468 | 2,425 | 2,440 | -5.5 | -0.2% | 7,525,200 |
| 2024/11/15 | 2,423 | 2,476.5 | 2,400 | 2,445.5 | +32.5 | +1.3% | 11,121,400 |
| 2024/11/14 | 2,440 | 2,478 | 2,396 | 2,413 | -77 | -3.1% | 21,631,800 |
| 2024/11/13 | 2,231 | 2,599 | 2,209 | 2,490 | +262.5 | +11.8% | 34,457,700 |
| 2024/11/12 | 2,226 | 2,245.5 | 2,214 | 2,227.5 | +16.5 | +0.7% | 3,093,000 |
| 2024/11/11 | 2,247 | 2,248 | 2,190.5 | 2,211 | -7.5 | -0.3% | 3,512,000 |
| 2024/11/08 | 2,264 | 2,264.5 | 2,218.5 | 2,218.5 | -13 | -0.6% | 7,162,100 |
| 2024/11/07 | 2,221 | 2,242 | 2,201.5 | 2,231.5 | +26.5 | +1.2% | 7,439,400 |
| 2024/11/06 | 2,168 | 2,215.5 | 2,164 | 2,205 | ±0 | ±0% | 5,528,100 |
| 2024/11/05 | 2,204 | 2,206 | 2,160.5 | 2,205 | +45.5 | +2.1% | 4,601,300 |
| 2024/11/01 | 2,167 | 2,193 | 2,145.5 | 2,159.5 | -39.5 | -1.8% | 5,408,500 |
| 2024/10/31 | 2,205 | 2,216.5 | 2,196 | 2,199 | -29.5 | -1.3% | 7,020,300 |
| 2024/10/30 | 2,220.5 | 2,236.5 | 2,205.5 | 2,228.5 | -17 | -0.8% | 23,588,400 |
| 2024/10/29 | 2,258 | 2,267 | 2,226.5 | 2,245.5 | -33.5 | -1.5% | 5,780,200 |
| 2024/10/28 | 2,255.5 | 2,289 | 2,249.5 | 2,279 | +15 | +0.7% | 4,293,100 |
| 2024/10/25 | 2,268 | 2,276 | 2,237.5 | 2,264 | -2 | -0.1% | 5,606,600 |
| 2024/10/24 | 2,190 | 2,280 | 2,189 | 2,266 | +64.5 | +2.9% | 11,292,000 |
| 2024/10/23 | 2,230 | 2,230 | 2,195 | 2,201.5 | -18.5 | -0.8% | 5,564,000 |
| 2024/10/22 | 2,230.5 | 2,232 | 2,210.5 | 2,220 | -17.5 | -0.8% | 4,984,900 |
| 2024/10/21 | 2,222 | 2,238 | 2,213 | 2,237.5 | +25.5 | +1.2% | 4,695,800 |
| 2024/10/18 | 2,216 | 2,248.5 | 2,205 | 2,212 | -3 | -0.1% | 7,160,000 |
| 2024/10/17 | 2,214.5 | 2,228 | 2,205.5 | 2,215 | -9.5 | -0.4% | 7,982,600 |
| 2024/10/16 | 2,249 | 2,300 | 2,224.5 | 2,224.5 | -63 | -2.8% | 12,455,200 |
| 2024/10/15 | 2,288 | 2,304.5 | 2,248 | 2,287.5 | -4.5 | -0.2% | 11,087,500 |
| 2024/10/11 | 2,225 | 2,311.5 | 2,207.5 | 2,292 | -33 | -1.4% | 31,387,700 |
| 2024/10/10 | 2,348 | 2,393 | 2,310.5 | 2,325 | -10 | -0.4% | 19,249,600 |
| 2024/10/09 | 2,244 | 2,492.5 | 2,231 | 2,335 | +105 | +4.7% | 38,873,200 |
| 2024/10/08 | 2,210.5 | 2,241 | 2,184.5 | 2,230 | +8 | +0.4% | 7,532,100 |
| 2024/10/07 | 2,256.5 | 2,281 | 2,218 | 2,222 | +27.5 | +1.3% | 11,589,200 |
| 2024/10/04 | 2,164 | 2,200 | 2,150 | 2,194.5 | +65.5 | +3.1% | 12,171,700 |
| 2024/10/03 | 2,172 | 2,175 | 2,117 | 2,129 | -26.5 | -1.2% | 6,463,800 |
| 2024/10/02 | 2,115 | 2,173 | 2,115 | 2,155.5 | -6 | -0.3% | 6,369,700 |
| 2024/10/01 | 2,140 | 2,162 | 2,132.5 | 2,161.5 | +14.5 | +0.7% | 3,361,800 |
| 2024/09/30 | 2,154 | 2,184.5 | 2,140 | 2,147 | -70 | -3.2% | 7,401,300 |
| 2024/09/27 | 2,206.5 | 2,226.5 | 2,180 | 2,217 | +10.5 | +0.5% | 6,375,600 |
| 2024/09/26 | 2,172 | 2,206.5 | 2,158 | 2,206.5 | +43.5 | +2% | 8,281,200 |
1～
50
件表示中 / 3596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 | 257,600円 | +3.6% | -29.8% | 1.55% | 41.00倍 | 1.66倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| ファーストリテイ | 5,268,000円 | +9.5% | +5.0% | 0.85% | 41.97倍 | 8.01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 | 367,700円 | +4.7% | +9.5% | 1.09% | 68.46倍 | 3.03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 |
| パンパシＨＤ | 391,700円 | +6.0% | -8.9% | 0.87% | 27.03倍 | 4.36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 |
| ニトリＨＤ | 1,984,000円 | +7.2% | +1.2% | 0.77% | 24.37倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
