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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,724 | 5,735 | 5,491 | 5,610 | -197 | -3.4% | 7,767,100 |
| 2022/04/07 | 5,774 | 5,846 | 5,737 | 5,807 | +66 | +1.1% | 4,303,400 |
| 2022/04/06 | 5,769 | 5,781 | 5,716 | 5,741 | -29 | -0.5% | 2,485,800 |
| 2022/04/05 | 5,787 | 5,804 | 5,729 | 5,770 | -23 | -0.4% | 2,559,200 |
| 2022/04/04 | 5,820 | 5,820 | 5,719 | 5,793 | +3 | +0.1% | 1,833,100 |
| 2022/04/01 | 5,762 | 5,827 | 5,677 | 5,790 | -23 | -0.4% | 2,503,200 |
| 2022/03/31 | 5,807 | 5,860 | 5,795 | 5,813 | +36 | +0.6% | 2,889,200 |
| 2022/03/30 | 5,723 | 5,780 | 5,682 | 5,777 | +29 | +0.5% | 3,371,400 |
| 2022/03/29 | 5,496 | 5,802 | 5,496 | 5,748 | +226 | +4.1% | 3,863,700 |
| 2022/03/28 | 5,485 | 5,533 | 5,474 | 5,522 | +69 | +1.3% | 1,890,200 |
| 2022/03/25 | 5,503 | 5,531 | 5,433 | 5,453 | -81 | -1.5% | 2,220,800 |
| 2022/03/24 | 5,600 | 5,613 | 5,481 | 5,534 | -66 | -1.2% | 1,929,600 |
| 2022/03/23 | 5,646 | 5,671 | 5,580 | 5,600 | +3 | +0.1% | 2,158,800 |
| 2022/03/22 | 5,525 | 5,700 | 5,525 | 5,597 | +75 | +1.4% | 2,561,700 |
| 2022/03/18 | 5,523 | 5,560 | 5,475 | 5,522 | -34 | -0.6% | 3,370,000 |
| 2022/03/17 | 5,655 | 5,690 | 5,523 | 5,556 | +23 | +0.4% | 3,037,700 |
| 2022/03/16 | 5,402 | 5,614 | 5,384 | 5,533 | +140 | +2.6% | 2,846,500 |
| 2022/03/15 | 5,285 | 5,442 | 5,282 | 5,393 | +145 | +2.8% | 2,548,100 |
| 2022/03/14 | 5,382 | 5,386 | 5,219 | 5,248 | -123 | -2.3% | 2,517,100 |
| 2022/03/11 | 5,467 | 5,478 | 5,330 | 5,371 | -48 | -0.9% | 2,499,400 |
| 2022/03/10 | 5,415 | 5,428 | 5,311 | 5,419 | -14 | -0.3% | 3,024,400 |
| 2022/03/09 | 5,409 | 5,496 | 5,377 | 5,433 | -23 | -0.4% | 2,710,400 |
| 2022/03/08 | 5,504 | 5,608 | 5,434 | 5,456 | -49 | -0.9% | 5,190,200 |
| 2022/03/07 | 5,450 | 5,547 | 5,423 | 5,505 | +34 | +0.6% | 1,753,600 |
| 2022/03/04 | 5,504 | 5,560 | 5,413 | 5,471 | -61 | -1.1% | 1,997,700 |
| 2022/03/03 | 5,492 | 5,562 | 5,460 | 5,532 | +53 | +1% | 1,555,800 |
| 2022/03/02 | 5,544 | 5,560 | 5,453 | 5,479 | -70 | -1.3% | 1,911,200 |
| 2022/03/01 | 5,656 | 5,681 | 5,529 | 5,549 | -42 | -0.8% | 1,604,600 |
| 2022/02/28 | 5,514 | 5,615 | 5,510 | 5,591 | +87 | +1.6% | 2,164,600 |
| 2022/02/25 | 5,592 | 5,619 | 5,482 | 5,504 | -175 | -3.1% | 2,085,200 |
| 2022/02/24 | 5,658 | 5,705 | 5,605 | 5,679 | +20 | +0.4% | 4,051,400 |
| 2022/02/22 | 5,670 | 5,695 | 5,614 | 5,659 | -67 | -1.2% | 1,975,700 |
| 2022/02/21 | 5,641 | 5,741 | 5,640 | 5,726 | +28 | +0.5% | 1,555,900 |
| 2022/02/18 | 5,687 | 5,740 | 5,629 | 5,698 | -11 | -0.2% | 2,708,800 |
| 2022/02/17 | 5,781 | 5,828 | 5,680 | 5,709 | -135 | -2.3% | 2,342,000 |
| 2022/02/16 | 5,869 | 5,889 | 5,814 | 5,844 | +12 | +0.2% | 1,808,400 |
| 2022/02/15 | 5,703 | 5,871 | 5,671 | 5,832 | +128 | +2.2% | 2,817,100 |
| 2022/02/14 | 5,719 | 5,751 | 5,632 | 5,704 | +13 | +0.2% | 2,513,700 |
| 2022/02/10 | 5,575 | 5,729 | 5,525 | 5,691 | +21 | +0.4% | 3,107,900 |
| 2022/02/09 | 5,750 | 5,757 | 5,651 | 5,670 | -80 | -1.4% | 3,935,300 |
| 2022/02/08 | 5,771 | 5,806 | 5,721 | 5,750 | -44 | -0.8% | 2,554,000 |
| 2022/02/07 | 5,759 | 5,817 | 5,720 | 5,794 | +8 | +0.1% | 1,939,400 |
| 2022/02/04 | 5,877 | 5,895 | 5,730 | 5,786 | -149 | -2.5% | 3,374,900 |
| 2022/02/03 | 5,809 | 5,948 | 5,807 | 5,935 | +105 | +1.8% | 2,874,300 |
| 2022/02/02 | 5,762 | 5,865 | 5,739 | 5,830 | -8 | -0.1% | 2,708,400 |
| 2022/02/01 | 6,000 | 6,083 | 5,750 | 5,838 | +245 | +4.4% | 5,241,400 |
| 2022/01/31 | 5,484 | 5,600 | 5,437 | 5,593 | +163 | +3% | 2,903,700 |
| 2022/01/28 | 5,416 | 5,447 | 5,388 | 5,430 | +114 | +2.1% | 2,206,200 |
| 2022/01/27 | 5,370 | 5,388 | 5,266 | 5,316 | -17 | -0.3% | 2,137,800 |
| 2022/01/26 | 5,400 | 5,461 | 5,292 | 5,333 | +50 | +0.9% | 3,109,400 |
751～
800
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
