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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/03/18 | 4,382 | 4,453 | 4,368 | 4,418 | -14 | -0.3% | 2,563,500 |
| 2021/03/17 | 4,387 | 4,440 | 4,376 | 4,432 | -25 | -0.6% | 2,119,500 |
| 2021/03/16 | 4,410 | 4,458 | 4,394 | 4,457 | +21 | +0.5% | 2,126,500 |
| 2021/03/15 | 4,397 | 4,461 | 4,397 | 4,436 | +101 | +2.3% | 1,740,700 |
| 2021/03/12 | 4,260 | 4,400 | 4,252 | 4,335 | +5 | +0.1% | 3,284,300 |
| 2021/03/11 | 4,319 | 4,383 | 4,319 | 4,330 | -54 | -1.2% | 2,004,400 |
| 2021/03/10 | 4,373 | 4,441 | 4,356 | 4,384 | -59 | -1.3% | 1,610,900 |
| 2021/03/09 | 4,400 | 4,443 | 4,373 | 4,443 | +155 | +3.6% | 2,583,200 |
| 2021/03/08 | 4,302 | 4,389 | 4,270 | 4,288 | +34 | +0.8% | 2,309,200 |
| 2021/03/05 | 4,259 | 4,259 | 4,186 | 4,254 | +65 | +1.6% | 1,894,100 |
| 2021/03/04 | 4,210 | 4,233 | 4,159 | 4,189 | -3 | -0.1% | 1,855,600 |
| 2021/03/03 | 4,134 | 4,199 | 4,118 | 4,192 | +96 | +2.3% | 1,667,400 |
| 2021/03/02 | 4,212 | 4,216 | 4,095 | 4,096 | -117 | -2.8% | 2,014,900 |
| 2021/03/01 | 4,150 | 4,215 | 4,130 | 4,213 | +176 | +4.4% | 2,162,400 |
| 2021/02/26 | 4,125 | 4,143 | 4,035 | 4,037 | -131 | -3.1% | 2,594,500 |
| 2021/02/25 | 4,195 | 4,214 | 4,124 | 4,168 | -107 | -2.5% | 2,498,100 |
| 2021/02/24 | 4,255 | 4,304 | 4,216 | 4,275 | +73 | +1.7% | 3,049,700 |
| 2021/02/22 | 4,236 | 4,262 | 4,180 | 4,202 | +11 | +0.3% | 1,837,000 |
| 2021/02/19 | 4,182 | 4,246 | 4,180 | 4,191 | -49 | -1.2% | 1,841,800 |
| 2021/02/18 | 4,300 | 4,330 | 4,222 | 4,240 | -19 | -0.4% | 2,195,100 |
| 2021/02/17 | 4,332 | 4,340 | 4,253 | 4,259 | -77 | -1.8% | 2,010,200 |
| 2021/02/16 | 4,279 | 4,373 | 4,265 | 4,336 | +111 | +2.6% | 1,934,900 |
| 2021/02/15 | 4,173 | 4,259 | 4,171 | 4,225 | +84 | +2% | 1,911,500 |
| 2021/02/12 | 4,200 | 4,219 | 4,122 | 4,141 | -87 | -2.1% | 2,880,200 |
| 2021/02/10 | 4,202 | 4,259 | 4,190 | 4,228 | -17 | -0.4% | 1,472,500 |
| 2021/02/09 | 4,231 | 4,270 | 4,221 | 4,245 | -3 | -0.1% | 1,827,800 |
| 2021/02/08 | 4,150 | 4,266 | 4,150 | 4,248 | +131 | +3.2% | 2,485,200 |
| 2021/02/05 | 4,087 | 4,131 | 4,052 | 4,117 | +62 | +1.5% | 2,659,900 |
| 2021/02/04 | 4,080 | 4,103 | 4,052 | 4,055 | -5 | -0.1% | 1,537,300 |
| 2021/02/03 | 4,004 | 4,074 | 4,004 | 4,060 | +74 | +1.9% | 1,532,600 |
| 2021/02/02 | 3,965 | 4,008 | 3,949 | 3,986 | +8 | +0.2% | 1,483,000 |
| 2021/02/01 | 3,994 | 4,034 | 3,970 | 3,978 | +17 | +0.4% | 1,413,700 |
| 2021/01/29 | 4,050 | 4,061 | 3,946 | 3,961 | -115 | -2.8% | 2,440,000 |
| 2021/01/28 | 4,018 | 4,107 | 3,964 | 4,076 | +2 | ±0% | 2,290,400 |
| 2021/01/27 | 4,095 | 4,107 | 4,052 | 4,074 | +35 | +0.9% | 2,006,900 |
| 2021/01/26 | 3,951 | 4,052 | 3,951 | 4,039 | +34 | +0.8% | 1,563,500 |
| 2021/01/25 | 3,921 | 4,009 | 3,920 | 4,005 | +55 | +1.4% | 1,490,900 |
| 2021/01/22 | 3,955 | 3,988 | 3,945 | 3,950 | +14 | +0.4% | 1,852,000 |
| 2021/01/21 | 3,904 | 3,969 | 3,902 | 3,936 | +6 | +0.2% | 1,758,000 |
| 2021/01/20 | 3,850 | 3,933 | 3,833 | 3,930 | +56 | +1.4% | 2,023,300 |
| 2021/01/19 | 3,893 | 3,948 | 3,871 | 3,874 | -63 | -1.6% | 2,101,400 |
| 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 |
1051～
1100
件表示中 / 3735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 | 224,900円 | -10.5% | +3.0% | 2.22% | 22.26倍 | 1.41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 | 4,766,000円 | +9.5% | +14.0% | 1.01% | 35.66倍 | 6.66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 | 448,200円 | +3.6% | +11.5% | 0.91% | 103.41倍 | 3.94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 | 494,200円 | +6.0% | +1.4% | 0.69% | 32.79倍 | 5.15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 | 692,000円 | +16.4% | +14.7% | 0.64% | 40.32倍 | 5.75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
