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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 6,036 | 6,049 | 5,982 | 6,029 | +2 | ±0% | 1,987,100 |
| 2023/08/28 | 6,019 | 6,037 | 5,977 | 6,027 | +19 | +0.3% | 1,449,800 |
| 2023/08/25 | 6,026 | 6,030 | 5,961 | 6,008 | -89 | -1.5% | 2,128,200 |
| 2023/08/24 | 6,015 | 6,112 | 6,010 | 6,097 | +78 | +1.3% | 1,597,100 |
| 2023/08/23 | 5,960 | 6,041 | 5,949 | 6,019 | +15 | +0.2% | 1,021,500 |
| 2023/08/22 | 5,959 | 6,007 | 5,917 | 6,004 | +45 | +0.8% | 1,176,100 |
| 2023/08/21 | 5,939 | 5,972 | 5,918 | 5,959 | +54 | +0.9% | 1,138,600 |
| 2023/08/18 | 5,974 | 5,982 | 5,878 | 5,905 | -132 | -2.2% | 1,688,000 |
| 2023/08/17 | 6,098 | 6,113 | 6,006 | 6,037 | -40 | -0.7% | 1,199,700 |
| 2023/08/16 | 6,083 | 6,120 | 6,040 | 6,077 | -39 | -0.6% | 1,303,000 |
| 2023/08/15 | 6,140 | 6,153 | 6,103 | 6,116 | -49 | -0.8% | 1,123,000 |
| 2023/08/14 | 6,111 | 6,191 | 6,111 | 6,165 | +115 | +1.9% | 1,970,100 |
| 2023/08/10 | 6,065 | 6,082 | 6,032 | 6,050 | +6 | +0.1% | 2,211,600 |
| 2023/08/09 | 5,975 | 6,055 | 5,969 | 6,044 | +81 | +1.4% | 2,479,500 |
| 2023/08/08 | 5,912 | 5,971 | 5,901 | 5,963 | +116 | +2% | 2,607,700 |
| 2023/08/07 | 5,770 | 5,854 | 5,765 | 5,847 | +19 | +0.3% | 1,647,400 |
| 2023/08/04 | 5,792 | 5,835 | 5,764 | 5,828 | +68 | +1.2% | 1,886,600 |
| 2023/08/03 | 5,806 | 5,820 | 5,755 | 5,760 | -56 | -1% | 2,418,700 |
| 2023/08/02 | 5,894 | 5,903 | 5,802 | 5,816 | -128 | -2.2% | 2,812,500 |
| 2023/08/01 | 5,898 | 5,944 | 5,854 | 5,944 | +51 | +0.9% | 2,659,500 |
| 2023/07/31 | 5,900 | 5,916 | 5,859 | 5,893 | +56 | +1% | 2,794,100 |
| 2023/07/28 | 5,813 | 5,855 | 5,785 | 5,837 | -40 | -0.7% | 2,744,500 |
| 2023/07/27 | 5,905 | 5,905 | 5,848 | 5,877 | +6 | +0.1% | 1,508,700 |
| 2023/07/26 | 5,880 | 5,902 | 5,841 | 5,871 | -13 | -0.2% | 1,484,800 |
| 2023/07/25 | 5,925 | 5,925 | 5,864 | 5,884 | +28 | +0.5% | 2,015,900 |
| 2023/07/24 | 5,916 | 5,939 | 5,851 | 5,856 | -6 | -0.1% | 2,273,900 |
| 2023/07/21 | 5,900 | 5,900 | 5,824 | 5,862 | -25 | -0.4% | 3,395,800 |
| 2023/07/20 | 5,930 | 5,964 | 5,887 | 5,887 | -16 | -0.3% | 3,041,700 |
| 2023/07/19 | 5,929 | 5,956 | 5,889 | 5,903 | -2 | ±0% | 2,307,700 |
| 2023/07/18 | 5,910 | 5,954 | 5,882 | 5,905 | +55 | +0.9% | 3,930,700 |
| 2023/07/14 | 5,867 | 5,949 | 5,770 | 5,850 | -317 | -5.1% | 8,533,300 |
| 2023/07/13 | 6,229 | 6,239 | 6,131 | 6,167 | -7 | -0.1% | 3,534,100 |
| 2023/07/12 | 6,168 | 6,200 | 6,095 | 6,174 | +174 | +2.9% | 4,034,900 |
| 2023/07/11 | 6,034 | 6,073 | 5,984 | 6,000 | -5 | -0.1% | 2,689,500 |
| 2023/07/10 | 6,030 | 6,039 | 5,983 | 6,005 | -18 | -0.3% | 2,295,900 |
| 2023/07/07 | 6,060 | 6,074 | 6,008 | 6,023 | -58 | -1% | 2,125,000 |
| 2023/07/06 | 6,134 | 6,154 | 6,056 | 6,081 | -69 | -1.1% | 1,704,500 |
| 2023/07/05 | 6,116 | 6,153 | 6,096 | 6,150 | -21 | -0.3% | 1,616,600 |
| 2023/07/04 | 6,216 | 6,250 | 6,151 | 6,171 | -46 | -0.7% | 1,661,700 |
| 2023/07/03 | 6,225 | 6,267 | 6,207 | 6,217 | +12 | +0.2% | 1,464,600 |
| 2023/06/30 | 6,283 | 6,296 | 6,146 | 6,205 | -126 | -2% | 3,640,000 |
| 2023/06/29 | 6,275 | 6,398 | 6,254 | 6,331 | +121 | +1.9% | 3,749,200 |
| 2023/06/28 | 6,163 | 6,215 | 6,137 | 6,210 | +103 | +1.7% | 2,499,100 |
| 2023/06/27 | 6,101 | 6,120 | 6,045 | 6,107 | +22 | +0.4% | 2,245,600 |
| 2023/06/26 | 6,068 | 6,108 | 6,041 | 6,085 | +20 | +0.3% | 2,026,600 |
| 2023/06/23 | 6,067 | 6,101 | 5,994 | 6,065 | +77 | +1.3% | 5,129,900 |
| 2023/06/22 | 6,082 | 6,138 | 5,977 | 5,988 | -132 | -2.2% | 5,505,400 |
| 2023/06/21 | 6,131 | 6,150 | 6,063 | 6,120 | -27 | -0.4% | 2,504,800 |
| 2023/06/20 | 6,178 | 6,197 | 6,126 | 6,147 | +21 | +0.3% | 3,077,600 |
| 2023/06/19 | 6,120 | 6,139 | 6,067 | 6,126 | +46 | +0.8% | 2,420,500 |
501～
550
件表示中 / 3783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 | 197,500円 | -10.5% | +3.0% | 2.53% | 19.07倍 | 1.21倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,832,000円 | +9.5% | +14.0% | 0.99% | 36.16倍 | 6.75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 | 180,600円 | +3.6% | +11.5% | 0.76% | 124.99倍 | 4.77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 | 524,400円 | +3.6% | +5.4% | 0.81% | 29.69倍 | 5.17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 | 324,300円 | +17.3% | +20.1% | 0.68% | 36.59倍 | 5.39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
