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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 4,729 | 4,853 | 4,679 | 4,852 | +169 | +3.6% | 2,635,200 |
| 2021/06/01 | 4,736 | 4,746 | 4,661 | 4,683 | -53 | -1.1% | 2,274,000 |
| 2021/05/31 | 4,830 | 4,842 | 4,718 | 4,736 | -113 | -2.3% | 1,827,700 |
| 2021/05/28 | 4,830 | 4,860 | 4,814 | 4,849 | +100 | +2.1% | 3,228,100 |
| 2021/05/27 | 4,838 | 4,851 | 4,725 | 4,749 | -139 | -2.8% | 3,456,000 |
| 2021/05/26 | 4,855 | 4,914 | 4,851 | 4,888 | +31 | +0.6% | 2,059,900 |
| 2021/05/25 | 4,860 | 4,905 | 4,813 | 4,857 | -29 | -0.6% | 1,551,600 |
| 2021/05/24 | 4,847 | 4,909 | 4,797 | 4,886 | +18 | +0.4% | 1,738,900 |
| 2021/05/21 | 4,750 | 4,870 | 4,747 | 4,868 | +50 | +1% | 2,174,600 |
| 2021/05/20 | 4,830 | 4,860 | 4,754 | 4,818 | -82 | -1.7% | 2,183,600 |
| 2021/05/19 | 4,842 | 4,907 | 4,824 | 4,900 | -6 | -0.1% | 1,940,300 |
| 2021/05/18 | 4,920 | 4,928 | 4,854 | 4,906 | +116 | +2.4% | 2,803,900 |
| 2021/05/17 | 4,918 | 4,925 | 4,727 | 4,790 | -152 | -3.1% | 2,385,200 |
| 2021/05/14 | 4,920 | 4,945 | 4,850 | 4,942 | +122 | +2.5% | 3,205,100 |
| 2021/05/13 | 4,662 | 4,930 | 4,662 | 4,820 | +228 | +5% | 4,395,000 |
| 2021/05/12 | 4,620 | 4,664 | 4,552 | 4,592 | -56 | -1.2% | 1,705,100 |
| 2021/05/11 | 4,698 | 4,711 | 4,630 | 4,648 | -55 | -1.2% | 2,067,100 |
| 2021/05/10 | 4,831 | 4,832 | 4,689 | 4,703 | -156 | -3.2% | 1,909,100 |
| 2021/05/07 | 4,801 | 4,871 | 4,781 | 4,859 | +87 | +1.8% | 2,556,800 |
| 2021/05/06 | 4,751 | 4,790 | 4,732 | 4,772 | +73 | +1.6% | 3,240,700 |
| 2021/04/30 | 4,639 | 4,709 | 4,597 | 4,699 | +178 | +3.9% | 3,713,100 |
| 2021/04/28 | 4,457 | 4,542 | 4,456 | 4,521 | +54 | +1.2% | 2,468,100 |
| 2021/04/27 | 4,476 | 4,525 | 4,461 | 4,467 | -53 | -1.2% | 2,409,100 |
| 2021/04/26 | 4,542 | 4,545 | 4,458 | 4,520 | +9 | +0.2% | 1,971,400 |
| 2021/04/23 | 4,494 | 4,523 | 4,483 | 4,511 | -9 | -0.2% | 1,381,300 |
| 2021/04/22 | 4,503 | 4,525 | 4,451 | 4,520 | +65 | +1.5% | 1,908,300 |
| 2021/04/21 | 4,486 | 4,499 | 4,440 | 4,455 | -101 | -2.2% | 2,189,000 |
| 2021/04/20 | 4,547 | 4,565 | 4,489 | 4,556 | +20 | +0.4% | 2,206,700 |
| 2021/04/19 | 4,527 | 4,584 | 4,481 | 4,536 | -11 | -0.2% | 1,823,800 |
| 2021/04/16 | 4,641 | 4,650 | 4,532 | 4,547 | -128 | -2.7% | 2,138,500 |
| 2021/04/15 | 4,505 | 4,680 | 4,501 | 4,675 | +240 | +5.4% | 3,810,600 |
| 2021/04/14 | 4,431 | 4,480 | 4,416 | 4,435 | -19 | -0.4% | 2,993,200 |
| 2021/04/13 | 4,423 | 4,510 | 4,412 | 4,454 | +88 | +2% | 3,640,600 |
| 2021/04/12 | 4,311 | 4,384 | 4,304 | 4,366 | +54 | +1.3% | 3,078,200 |
| 2021/04/09 | 4,494 | 4,494 | 4,295 | 4,312 | -112 | -2.5% | 4,313,700 |
| 2021/04/08 | 4,501 | 4,512 | 4,391 | 4,424 | -114 | -2.5% | 2,425,600 |
| 2021/04/07 | 4,519 | 4,574 | 4,493 | 4,538 | +85 | +1.9% | 2,091,100 |
| 2021/04/06 | 4,599 | 4,599 | 4,445 | 4,453 | -100 | -2.2% | 2,532,700 |
| 2021/04/05 | 4,561 | 4,595 | 4,540 | 4,553 | +21 | +0.5% | 1,199,300 |
| 2021/04/02 | 4,539 | 4,539 | 4,494 | 4,532 | +37 | +0.8% | 1,202,800 |
| 2021/04/01 | 4,506 | 4,547 | 4,459 | 4,495 | +32 | +0.7% | 1,586,800 |
| 2021/03/31 | 4,514 | 4,540 | 4,457 | 4,463 | -121 | -2.6% | 2,618,400 |
| 2021/03/30 | 4,602 | 4,605 | 4,523 | 4,584 | -1 | ±0% | 2,388,900 |
| 2021/03/29 | 4,578 | 4,591 | 4,509 | 4,585 | +54 | +1.2% | 2,905,600 |
| 2021/03/26 | 4,500 | 4,540 | 4,444 | 4,531 | +96 | +2.2% | 2,564,600 |
| 2021/03/25 | 4,336 | 4,450 | 4,330 | 4,435 | +119 | +2.8% | 2,407,600 |
| 2021/03/24 | 4,498 | 4,527 | 4,307 | 4,316 | -202 | -4.5% | 2,825,400 |
| 2021/03/23 | 4,500 | 4,606 | 4,466 | 4,518 | +55 | +1.2% | 2,553,300 |
| 2021/03/22 | 4,475 | 4,500 | 4,438 | 4,463 | -37 | -0.8% | 2,721,800 |
| 2021/03/19 | 4,407 | 4,500 | 4,401 | 4,500 | +82 | +1.9% | 3,681,100 |
1051～
1100
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
