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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,493 | 5,569 | 5,493 | 5,554 | +3 | +0.1% | 1,165,800 |
| 2022/09/02 | 5,465 | 5,599 | 5,429 | 5,551 | +125 | +2.3% | 2,127,900 |
| 2022/09/01 | 5,480 | 5,483 | 5,392 | 5,426 | -107 | -1.9% | 2,053,800 |
| 2022/08/31 | 5,579 | 5,579 | 5,498 | 5,533 | -69 | -1.2% | 1,886,500 |
| 2022/08/30 | 5,610 | 5,626 | 5,569 | 5,602 | -19 | -0.3% | 1,023,700 |
| 2022/08/29 | 5,628 | 5,673 | 5,573 | 5,621 | -84 | -1.5% | 2,035,500 |
| 2022/08/26 | 5,717 | 5,754 | 5,692 | 5,705 | -29 | -0.5% | 1,403,400 |
| 2022/08/25 | 5,728 | 5,754 | 5,697 | 5,734 | +6 | +0.1% | 1,100,600 |
| 2022/08/24 | 5,665 | 5,754 | 5,659 | 5,728 | +38 | +0.7% | 1,638,500 |
| 2022/08/23 | 5,710 | 5,730 | 5,664 | 5,690 | -55 | -1% | 1,350,800 |
| 2022/08/22 | 5,604 | 5,750 | 5,592 | 5,745 | +113 | +2% | 1,563,600 |
| 2022/08/19 | 5,562 | 5,650 | 5,556 | 5,632 | +40 | +0.7% | 1,211,700 |
| 2022/08/18 | 5,602 | 5,635 | 5,571 | 5,592 | -69 | -1.2% | 1,246,800 |
| 2022/08/17 | 5,560 | 5,672 | 5,560 | 5,661 | +127 | +2.3% | 1,822,500 |
| 2022/08/16 | 5,599 | 5,614 | 5,530 | 5,534 | -26 | -0.5% | 1,372,900 |
| 2022/08/15 | 5,499 | 5,569 | 5,474 | 5,560 | +110 | +2% | 1,630,300 |
| 2022/08/12 | 5,451 | 5,463 | 5,378 | 5,450 | +99 | +1.9% | 1,843,900 |
| 2022/08/10 | 5,359 | 5,377 | 5,292 | 5,351 | +16 | +0.3% | 1,483,800 |
| 2022/08/09 | 5,411 | 5,455 | 5,333 | 5,335 | -102 | -1.9% | 1,352,200 |
| 2022/08/08 | 5,382 | 5,447 | 5,368 | 5,437 | +54 | +1% | 1,124,500 |
| 2022/08/05 | 5,283 | 5,383 | 5,279 | 5,383 | +89 | +1.7% | 1,236,000 |
| 2022/08/04 | 5,343 | 5,345 | 5,277 | 5,294 | -25 | -0.5% | 1,255,000 |
| 2022/08/03 | 5,336 | 5,351 | 5,293 | 5,319 | -8 | -0.2% | 1,719,700 |
| 2022/08/02 | 5,430 | 5,439 | 5,318 | 5,327 | -104 | -1.9% | 1,883,300 |
| 2022/08/01 | 5,465 | 5,467 | 5,382 | 5,431 | +2 | ±0% | 1,785,000 |
| 2022/07/29 | 5,420 | 5,429 | 5,394 | 5,429 | +43 | +0.8% | 1,718,600 |
| 2022/07/28 | 5,402 | 5,404 | 5,335 | 5,386 | +56 | +1.1% | 2,078,100 |
| 2022/07/27 | 5,333 | 5,351 | 5,310 | 5,330 | +25 | +0.5% | 1,518,200 |
| 2022/07/26 | 5,333 | 5,342 | 5,253 | 5,305 | -52 | -1% | 2,311,100 |
| 2022/07/25 | 5,304 | 5,386 | 5,292 | 5,357 | ±0 | ±0% | 1,982,400 |
| 2022/07/22 | 5,355 | 5,363 | 5,283 | 5,357 | +9 | +0.2% | 2,321,600 |
| 2022/07/21 | 5,334 | 5,350 | 5,291 | 5,348 | -22 | -0.4% | 2,407,400 |
| 2022/07/20 | 5,350 | 5,378 | 5,285 | 5,370 | +9 | +0.2% | 3,454,500 |
| 2022/07/19 | 5,448 | 5,457 | 5,331 | 5,361 | -83 | -1.5% | 2,440,700 |
| 2022/07/15 | 5,500 | 5,502 | 5,369 | 5,444 | -15 | -0.3% | 1,628,200 |
| 2022/07/14 | 5,508 | 5,519 | 5,444 | 5,459 | -91 | -1.6% | 2,229,600 |
| 2022/07/13 | 5,485 | 5,559 | 5,473 | 5,550 | +70 | +1.3% | 1,616,300 |
| 2022/07/12 | 5,490 | 5,639 | 5,471 | 5,480 | -2 | ±0% | 2,746,800 |
| 2022/07/11 | 5,370 | 5,484 | 5,352 | 5,482 | +157 | +2.9% | 2,311,000 |
| 2022/07/08 | 5,555 | 5,566 | 5,236 | 5,325 | -35 | -0.7% | 6,288,300 |
| 2022/07/07 | 5,260 | 5,370 | 5,226 | 5,360 | +84 | +1.6% | 2,701,700 |
| 2022/07/06 | 5,300 | 5,303 | 5,242 | 5,276 | -38 | -0.7% | 1,955,200 |
| 2022/07/05 | 5,435 | 5,463 | 5,307 | 5,314 | -95 | -1.8% | 1,834,400 |
| 2022/07/04 | 5,305 | 5,414 | 5,291 | 5,409 | +157 | +3% | 1,907,600 |
| 2022/07/01 | 5,273 | 5,314 | 5,227 | 5,252 | -15 | -0.3% | 1,670,500 |
| 2022/06/30 | 5,318 | 5,351 | 5,257 | 5,267 | -66 | -1.2% | 2,706,900 |
| 2022/06/29 | 5,378 | 5,395 | 5,303 | 5,333 | -44 | -0.8% | 5,208,100 |
| 2022/06/28 | 5,370 | 5,382 | 5,308 | 5,377 | +13 | +0.2% | 1,860,000 |
| 2022/06/27 | 5,346 | 5,370 | 5,291 | 5,364 | +40 | +0.8% | 1,925,700 |
| 2022/06/24 | 5,310 | 5,350 | 5,302 | 5,324 | +40 | +0.8% | 1,653,100 |
651～
700
件表示中 / 3692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 | 222,500円 | -10.5% | +3.0% | 2.25% | 22.64倍 | 1.43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 | 4,799,000円 | +9.5% | +14.0% | 1.00% | 35.91倍 | 6.70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 | 425,000円 | +3.6% | +11.5% | 0.94% | 91.48倍 | 3.49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 | 445,200円 | +6.0% | +1.4% | 0.76% | 29.54倍 | 4.64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 |
| ニトリＨＤ | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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
