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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 4,013 | 4,021 | 3,922 | 3,937 | -49 | -1.2% | 1,670,300 |
| 2021/01/15 | 3,952 | 4,000 | 3,920 | 3,986 | +34 | +0.9% | 1,942,800 |
| 2021/01/14 | 3,885 | 3,987 | 3,874 | 3,952 | +43 | +1.1% | 2,397,800 |
| 2021/01/13 | 3,815 | 3,936 | 3,778 | 3,909 | ±0 | ±0% | 3,341,400 |
| 2021/01/12 | 3,992 | 3,993 | 3,881 | 3,909 | -83 | -2.1% | 4,139,700 |
| 2021/01/08 | 3,950 | 4,008 | 3,898 | 3,992 | +96 | +2.5% | 3,783,200 |
| 2021/01/07 | 3,805 | 3,908 | 3,795 | 3,896 | +180 | +4.8% | 4,183,300 |
| 2021/01/06 | 3,624 | 3,727 | 3,623 | 3,716 | +103 | +2.9% | 1,980,200 |
| 2021/01/05 | 3,651 | 3,667 | 3,612 | 3,613 | -32 | -0.9% | 1,615,700 |
| 2021/01/04 | 3,652 | 3,659 | 3,588 | 3,645 | -14 | -0.4% | 1,343,200 |
| 2020/12/30 | 3,711 | 3,713 | 3,654 | 3,659 | -51 | -1.4% | 1,204,400 |
| 2020/12/29 | 3,700 | 3,719 | 3,668 | 3,710 | +47 | +1.3% | 1,457,100 |
| 2020/12/28 | 3,657 | 3,684 | 3,647 | 3,663 | +3 | +0.1% | 1,576,500 |
| 2020/12/25 | 3,620 | 3,660 | 3,620 | 3,660 | +68 | +1.9% | 957,300 |
| 2020/12/24 | 3,547 | 3,619 | 3,544 | 3,592 | +83 | +2.4% | 1,400,500 |
| 2020/12/23 | 3,528 | 3,554 | 3,499 | 3,509 | +6 | +0.2% | 1,173,300 |
| 2020/12/22 | 3,517 | 3,528 | 3,499 | 3,503 | -25 | -0.7% | 1,477,700 |
| 2020/12/21 | 3,601 | 3,601 | 3,487 | 3,528 | -67 | -1.9% | 1,987,000 |
| 2020/12/18 | 3,480 | 3,597 | 3,480 | 3,595 | +78 | +2.2% | 3,179,900 |
| 2020/12/17 | 3,546 | 3,551 | 3,494 | 3,517 | -31 | -0.9% | 2,480,900 |
| 2020/12/16 | 3,596 | 3,609 | 3,545 | 3,548 | -46 | -1.3% | 2,167,500 |
| 2020/12/15 | 3,634 | 3,634 | 3,569 | 3,594 | -29 | -0.8% | 2,762,400 |
| 2020/12/14 | 3,619 | 3,667 | 3,604 | 3,623 | +23 | +0.6% | 2,161,400 |
| 2020/12/11 | 3,639 | 3,659 | 3,560 | 3,600 | -3 | -0.1% | 3,630,700 |
| 2020/12/10 | 3,537 | 3,612 | 3,513 | 3,603 | +100 | +2.9% | 3,710,100 |
| 2020/12/09 | 3,451 | 3,504 | 3,428 | 3,503 | +62 | +1.8% | 2,596,100 |
| 2020/12/08 | 3,485 | 3,491 | 3,425 | 3,441 | -62 | -1.8% | 2,581,000 |
| 2020/12/07 | 3,525 | 3,560 | 3,491 | 3,503 | -13 | -0.4% | 1,734,400 |
| 2020/12/04 | 3,415 | 3,560 | 3,415 | 3,516 | +99 | +2.9% | 2,439,900 |
| 2020/12/03 | 3,476 | 3,521 | 3,410 | 3,417 | -39 | -1.1% | 2,684,800 |
| 2020/12/02 | 3,405 | 3,477 | 3,383 | 3,456 | +109 | +3.3% | 3,108,200 |
| 2020/12/01 | 3,391 | 3,410 | 3,317 | 3,347 | +34 | +1% | 2,254,400 |
| 2020/11/30 | 3,409 | 3,413 | 3,299 | 3,313 | -110 | -3.2% | 6,219,400 |
| 2020/11/27 | 3,491 | 3,495 | 3,413 | 3,423 | -69 | -2% | 3,946,100 |
| 2020/11/26 | 3,474 | 3,512 | 3,461 | 3,492 | +33 | +1% | 3,893,100 |
| 2020/11/25 | 3,435 | 3,497 | 3,413 | 3,459 | +72 | +2.1% | 4,660,100 |
| 2020/11/24 | 3,402 | 3,412 | 3,351 | 3,387 | +81 | +2.5% | 3,569,500 |
| 2020/11/20 | 3,344 | 3,345 | 3,289 | 3,306 | -39 | -1.2% | 2,685,500 |
| 2020/11/19 | 3,351 | 3,370 | 3,323 | 3,345 | -27 | -0.8% | 3,080,500 |
| 2020/11/18 | 3,399 | 3,399 | 3,347 | 3,372 | -39 | -1.1% | 2,109,000 |
| 2020/11/17 | 3,368 | 3,422 | 3,350 | 3,411 | +54 | +1.6% | 2,391,000 |
| 2020/11/16 | 3,356 | 3,402 | 3,346 | 3,357 | +41 | +1.2% | 2,024,000 |
| 2020/11/13 | 3,365 | 3,376 | 3,312 | 3,316 | -92 | -2.7% | 2,703,800 |
| 2020/11/12 | 3,430 | 3,470 | 3,381 | 3,408 | -46 | -1.3% | 2,716,400 |
| 2020/11/11 | 3,535 | 3,550 | 3,424 | 3,454 | +37 | +1.1% | 3,202,300 |
| 2020/11/10 | 3,313 | 3,424 | 3,271 | 3,417 | +274 | +8.7% | 6,300,400 |
| 2020/11/09 | 3,235 | 3,255 | 3,138 | 3,143 | -97 | -3% | 3,398,900 |
| 2020/11/06 | 3,182 | 3,260 | 3,181 | 3,240 | +7 | +0.2% | 2,180,000 |
| 2020/11/05 | 3,266 | 3,271 | 3,203 | 3,233 | -30 | -0.9% | 1,738,700 |
| 2020/11/04 | 3,258 | 3,295 | 3,223 | 3,263 | +6 | +0.2% | 1,886,900 |
1051～
1100
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
