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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 6,282 | 6,365 | 6,256 | 6,346 | +44 | +0.7% | 2,290,200 |
| 2024/02/21 | 6,403 | 6,403 | 6,280 | 6,302 | -80 | -1.3% | 2,347,500 |
| 2024/02/20 | 6,322 | 6,422 | 6,315 | 6,382 | +119 | +1.9% | 2,990,600 |
| 2024/02/19 | 6,205 | 6,284 | 6,192 | 6,263 | +89 | +1.4% | 2,617,700 |
| 2024/02/16 | 6,181 | 6,209 | 6,101 | 6,174 | -8 | -0.1% | 3,963,000 |
| 2024/02/15 | 6,275 | 6,313 | 6,169 | 6,182 | -98 | -1.6% | 2,725,100 |
| 2024/02/14 | 6,272 | 6,314 | 6,248 | 6,280 | +50 | +0.8% | 3,607,600 |
| 2024/02/13 | 6,217 | 6,234 | 6,097 | 6,230 | +57 | +0.9% | 2,824,700 |
| 2024/02/09 | 6,081 | 6,190 | 6,020 | 6,173 | +108 | +1.8% | 3,160,100 |
| 2024/02/08 | 6,116 | 6,125 | 6,007 | 6,065 | -9 | -0.1% | 2,469,100 |
| 2024/02/07 | 6,105 | 6,116 | 6,044 | 6,074 | -31 | -0.5% | 1,868,000 |
| 2024/02/06 | 6,077 | 6,111 | 6,034 | 6,105 | +66 | +1.1% | 2,841,300 |
| 2024/02/05 | 5,908 | 6,068 | 5,901 | 6,039 | +132 | +2.2% | 2,187,800 |
| 2024/02/02 | 5,965 | 5,973 | 5,863 | 5,907 | +34 | +0.6% | 1,726,300 |
| 2024/02/01 | 5,880 | 5,891 | 5,835 | 5,873 | +17 | +0.3% | 1,613,200 |
| 2024/01/31 | 5,790 | 5,857 | 5,769 | 5,856 | +21 | +0.4% | 2,337,800 |
| 2024/01/30 | 5,885 | 5,950 | 5,831 | 5,835 | -36 | -0.6% | 1,820,800 |
| 2024/01/29 | 5,836 | 5,878 | 5,824 | 5,871 | +68 | +1.2% | 1,891,200 |
| 2024/01/26 | 5,795 | 5,829 | 5,748 | 5,803 | +18 | +0.3% | 2,111,500 |
| 2024/01/25 | 5,651 | 5,785 | 5,640 | 5,785 | +93 | +1.6% | 2,812,000 |
| 2024/01/24 | 5,703 | 5,724 | 5,640 | 5,692 | -26 | -0.5% | 2,637,000 |
| 2024/01/23 | 5,780 | 5,800 | 5,691 | 5,718 | -73 | -1.3% | 2,857,500 |
| 2024/01/22 | 5,750 | 5,792 | 5,706 | 5,791 | +86 | +1.5% | 2,499,400 |
| 2024/01/19 | 5,727 | 5,734 | 5,646 | 5,705 | +55 | +1% | 3,617,600 |
| 2024/01/18 | 5,747 | 5,754 | 5,645 | 5,650 | -138 | -2.4% | 3,417,400 |
| 2024/01/17 | 5,770 | 5,834 | 5,751 | 5,788 | +38 | +0.7% | 2,905,400 |
| 2024/01/16 | 5,819 | 5,855 | 5,750 | 5,750 | -59 | -1% | 2,398,800 |
| 2024/01/15 | 5,744 | 5,827 | 5,711 | 5,809 | +107 | +1.9% | 3,052,100 |
| 2024/01/12 | 5,882 | 5,885 | 5,662 | 5,702 | -155 | -2.6% | 6,616,500 |
| 2024/01/11 | 5,795 | 5,870 | 5,776 | 5,857 | +145 | +2.5% | 3,374,700 |
| 2024/01/10 | 5,744 | 5,760 | 5,683 | 5,712 | -22 | -0.4% | 2,612,700 |
| 2024/01/09 | 5,645 | 5,751 | 5,634 | 5,734 | +89 | +1.6% | 3,891,200 |
| 2024/01/05 | 5,725 | 5,740 | 5,633 | 5,645 | ±0 | ±0% | 2,191,100 |
| 2024/01/04 | 5,623 | 5,662 | 5,555 | 5,645 | +50 | +0.9% | 2,190,400 |
| 2023/12/29 | 5,595 | 5,612 | 5,550 | 5,595 | ±0 | ±0% | 2,334,200 |
| 2023/12/28 | 5,602 | 5,603 | 5,580 | 5,595 | -9 | -0.2% | 1,204,400 |
| 2023/12/27 | 5,567 | 5,607 | 5,532 | 5,604 | +51 | +0.9% | 1,819,600 |
| 2023/12/26 | 5,560 | 5,563 | 5,507 | 5,553 | -7 | -0.1% | 1,093,100 |
| 2023/12/25 | 5,572 | 5,585 | 5,527 | 5,560 | +10 | +0.2% | 851,500 |
| 2023/12/22 | 5,489 | 5,559 | 5,486 | 5,550 | +66 | +1.2% | 1,702,700 |
| 2023/12/21 | 5,520 | 5,535 | 5,457 | 5,484 | -6 | -0.1% | 2,317,800 |
| 2023/12/20 | 5,450 | 5,559 | 5,450 | 5,490 | +74 | +1.4% | 4,215,500 |
| 2023/12/19 | 5,431 | 5,443 | 5,366 | 5,416 | +35 | +0.7% | 3,292,800 |
| 2023/12/18 | 5,406 | 5,419 | 5,317 | 5,381 | -106 | -1.9% | 3,814,900 |
| 2023/12/15 | 5,635 | 5,643 | 5,483 | 5,487 | -204 | -3.6% | 5,590,800 |
| 2023/12/14 | 5,682 | 5,750 | 5,661 | 5,691 | -59 | -1% | 1,802,100 |
| 2023/12/13 | 5,777 | 5,794 | 5,744 | 5,750 | -79 | -1.4% | 1,623,100 |
| 2023/12/12 | 5,830 | 5,885 | 5,802 | 5,829 | +39 | +0.7% | 1,823,400 |
| 2023/12/11 | 5,780 | 5,839 | 5,758 | 5,790 | +60 | +1% | 1,541,000 |
| 2023/12/08 | 5,768 | 5,799 | 5,697 | 5,730 | -11 | -0.2% | 3,752,200 |
51～
100
件表示中 / 3451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 | 202,000円 | -2.0% | -1.0% | 1.98% | 17.92倍 | 1.41倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ファーストリテイ | 4,079,000円 | +9.5% | +14.2% | 0.86% | 39.09倍 | 6.23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 | 331,400円 | +4.7% | +9.5% | 1.21% | 61.67倍 | 2.69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 |
| ニトリＨＤ | 2,066,500円 | -1.7% | - | 0.73% | 23.35倍 | 2.72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 |
| パンパシＨＤ | 374,400円 | +6.9% | +13.5% | 0.56% | 29.21倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム
