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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,988.5 | 2,001 | 1,981.5 | 1,996 | +19 | +1% | 6,632,700 |
| 2025/09/17 | 1,980 | 1,986.5 | 1,970 | 1,977 | ±0 | ±0% | 6,840,600 |
| 2025/09/16 | 1,970 | 1,989.5 | 1,962 | 1,977 | +2 | +0.1% | 7,112,000 |
| 2025/09/12 | 1,975 | 1,989 | 1,972.5 | 1,975 | +1 | +0.1% | 11,002,800 |
| 2025/09/11 | 1,965 | 1,978.5 | 1,961 | 1,974 | +9 | +0.5% | 7,209,700 |
| 2025/09/10 | 1,943.5 | 1,968 | 1,931.5 | 1,965 | +21.5 | +1.1% | 7,420,600 |
| 2025/09/09 | 1,972 | 1,976 | 1,943.5 | 1,943.5 | -20.5 | -1% | 8,563,100 |
| 2025/09/08 | 1,949 | 1,969.5 | 1,945 | 1,964 | +24.5 | +1.3% | 8,419,300 |
| 2025/09/05 | 1,943.5 | 1,957 | 1,936 | 1,939.5 | -0.5 | ±0% | 6,968,600 |
| 2025/09/04 | 1,930 | 1,946 | 1,922.5 | 1,940 | +9.5 | +0.5% | 7,313,700 |
| 2025/09/03 | 1,925.5 | 1,949 | 1,922 | 1,930.5 | -4.5 | -0.2% | 8,045,100 |
| 2025/09/02 | 1,931 | 1,948.5 | 1,931 | 1,935 | +5.5 | +0.3% | 6,163,100 |
| 2025/09/01 | 1,926 | 1,950 | 1,922.5 | 1,929.5 | +16 | +0.8% | 8,577,300 |
| 2025/08/29 | 1,910 | 1,914.5 | 1,897 | 1,913.5 | -3.5 | -0.2% | 10,039,900 |
| 2025/08/28 | 1,916 | 1,934.5 | 1,915.5 | 1,917 | -38 | -1.9% | 9,953,300 |
| 2025/08/27 | 1,961 | 1,965 | 1,948 | 1,955 | -11.5 | -0.6% | 7,154,300 |
| 2025/08/26 | 1,991 | 1,995 | 1,960.5 | 1,966.5 | -29.5 | -1.5% | 17,118,100 |
| 2025/08/25 | 2,006 | 2,011 | 1,985 | 1,996 | -19.5 | -1% | 6,705,300 |
| 2025/08/22 | 1,990 | 2,017.5 | 1,990 | 2,015.5 | +28 | +1.4% | 6,726,400 |
| 2025/08/21 | 2,001 | 2,005 | 1,981.5 | 1,987.5 | -23 | -1.1% | 9,243,900 |
| 2025/08/20 | 2,013.5 | 2,019 | 2,001 | 2,010.5 | -5.5 | -0.3% | 7,222,300 |
| 2025/08/19 | 2,012 | 2,021 | 2,007.5 | 2,016 | +15 | +0.7% | 6,792,100 |
| 2025/08/18 | 2,008 | 2,022 | 2,001 | 2,001 | -4.5 | -0.2% | 7,859,100 |
| 2025/08/15 | 2,011 | 2,027.5 | 1,999 | 2,005.5 | -4 | -0.2% | 7,894,600 |
| 2025/08/14 | 2,003.5 | 2,017.5 | 1,996 | 2,009.5 | -12 | -0.6% | 7,027,500 |
| 2025/08/13 | 2,023.5 | 2,038.5 | 2,006 | 2,021.5 | +2.5 | +0.1% | 9,621,500 |
| 2025/08/12 | 2,034.5 | 2,046.5 | 2,014 | 2,019 | -26 | -1.3% | 12,062,100 |
| 2025/08/08 | 2,050.5 | 2,057.5 | 2,028.5 | 2,045 | -5.5 | -0.3% | 10,588,000 |
| 2025/08/07 | 2,036 | 2,085 | 2,035 | 2,050.5 | +29.5 | +1.5% | 11,741,900 |
| 2025/08/06 | 1,991 | 2,028.5 | 1,990 | 2,021 | +30.5 | +1.5% | 9,772,100 |
| 2025/08/05 | 1,995 | 2,001 | 1,985.5 | 1,990.5 | +0.5 | ±0% | 7,113,100 |
| 2025/08/04 | 1,990 | 2,004.5 | 1,988 | 1,990 | -27 | -1.3% | 8,506,300 |
| 2025/08/01 | 2,025 | 2,033 | 2,007 | 2,017 | +20 | +1% | 7,406,100 |
| 2025/07/31 | 2,002 | 2,012.5 | 1,990.5 | 1,997 | +9.5 | +0.5% | 8,174,800 |
| 2025/07/30 | 1,984 | 2,002 | 1,983 | 1,987.5 | +4.5 | +0.2% | 6,200,400 |
| 2025/07/29 | 1,990 | 1,998.5 | 1,975 | 1,983 | -20 | -1% | 7,139,700 |
| 2025/07/28 | 2,008.5 | 2,020 | 1,997.5 | 2,003 | +5 | +0.3% | 7,170,100 |
| 2025/07/25 | 2,010 | 2,015 | 1,982 | 1,998 | -24 | -1.2% | 8,605,800 |
| 2025/07/24 | 1,999 | 2,033 | 1,986 | 2,022 | +51.5 | +2.6% | 12,192,000 |
| 2025/07/23 | 1,953 | 1,992 | 1,950 | 1,970.5 | +28.5 | +1.5% | 15,677,600 |
| 2025/07/22 | 1,946 | 1,949.5 | 1,908.5 | 1,942 | +9 | +0.5% | 18,189,000 |
| 2025/07/18 | 1,954.5 | 1,984 | 1,928 | 1,933 | -74.5 | -3.7% | 29,078,000 |
| 2025/07/17 | 2,015 | 2,074.5 | 1,997.5 | 2,007.5 | -202.5 | -9.2% | 54,495,700 |
| 2025/07/16 | 2,192 | 2,222 | 2,191 | 2,210 | +11.5 | +0.5% | 4,102,100 |
| 2025/07/15 | 2,200 | 2,207.5 | 2,182.5 | 2,198.5 | -1.5 | -0.1% | 5,273,500 |
| 2025/07/14 | 2,230 | 2,249.5 | 2,200 | 2,200 | -35.5 | -1.6% | 5,795,300 |
| 2025/07/11 | 2,190 | 2,252.5 | 2,180 | 2,235.5 | +71 | +3.3% | 9,416,100 |
| 2025/07/10 | 2,197 | 2,200.5 | 2,148 | 2,164.5 | -35.5 | -1.6% | 9,537,800 |
| 2025/07/09 | 2,218.5 | 2,223 | 2,197.5 | 2,200 | ±0 | ±0% | 5,564,100 |
| 2025/07/08 | 2,250.5 | 2,251 | 2,192 | 2,200 | -45 | -2% | 8,729,100 |
1～
50
件表示中 / 3786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 | 199,600円 | -10.5% | +3.0% | 2.51% | 19.27倍 | 1.22倍 |
|
国内流通首位級。日米コンビニが柱。２３年百貨店売却。２５年６月に銀行、９月にスーパー等分離 |
| ファーストリテイ | 4,787,000円 | +9.5% | +14.0% | 1.00% | 35.82倍 | 6.69倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| イオン | 183,000円 | +3.6% | +11.5% | 0.75% | 126.65倍 | 4.83倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 503,600円 | +3.6% | +5.4% | 0.84% | 28.51倍 | 4.97倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 312,200円 | +17.3% | +20.1% | 0.70% | 35.23倍 | 5.19倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
