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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,449 | 3,468 | 3,440 | 3,455 | +2 | +0.1% | 1,516,100 |
| 2020/08/19 | 3,422 | 3,463 | 3,415 | 3,453 | +31 | +0.9% | 1,709,600 |
| 2020/08/18 | 3,447 | 3,463 | 3,402 | 3,422 | -22 | -0.6% | 2,073,000 |
| 2020/08/17 | 3,488 | 3,488 | 3,442 | 3,444 | ±0 | ±0% | 1,330,400 |
| 2020/08/14 | 3,430 | 3,467 | 3,429 | 3,444 | -20 | -0.6% | 2,340,600 |
| 2020/08/13 | 3,500 | 3,513 | 3,455 | 3,464 | -3 | -0.1% | 3,206,100 |
| 2020/08/12 | 3,449 | 3,518 | 3,447 | 3,467 | +19 | +0.6% | 3,336,600 |
| 2020/08/11 | 3,400 | 3,490 | 3,384 | 3,448 | +135 | +4.1% | 4,463,900 |
| 2020/08/07 | 3,300 | 3,331 | 3,284 | 3,313 | +13 | +0.4% | 2,639,400 |
| 2020/08/06 | 3,292 | 3,330 | 3,268 | 3,300 | +16 | +0.5% | 2,623,400 |
| 2020/08/05 | 3,295 | 3,318 | 3,275 | 3,284 | -40 | -1.2% | 3,310,600 |
| 2020/08/04 | 3,262 | 3,328 | 3,201 | 3,324 | +272 | +8.9% | 6,383,300 |
| 2020/08/03 | 3,000 | 3,067 | 2,937.5 | 3,052 | -154 | -4.8% | 7,757,000 |
| 2020/07/31 | 3,252 | 3,259 | 3,200 | 3,206 | -94 | -2.8% | 2,490,400 |
| 2020/07/30 | 3,304 | 3,328 | 3,287 | 3,300 | -15 | -0.5% | 1,487,600 |
| 2020/07/29 | 3,310 | 3,359 | 3,268 | 3,315 | +19 | +0.6% | 2,517,200 |
| 2020/07/28 | 3,388 | 3,395 | 3,294 | 3,296 | -167 | -4.8% | 4,601,400 |
| 2020/07/27 | 3,388 | 3,472 | 3,377 | 3,463 | -12 | -0.3% | 2,749,800 |
| 2020/07/22 | 3,492 | 3,512 | 3,465 | 3,475 | +25 | +0.7% | 1,858,900 |
| 2020/07/21 | 3,480 | 3,492 | 3,444 | 3,450 | -61 | -1.7% | 2,546,600 |
| 2020/07/20 | 3,534 | 3,540 | 3,492 | 3,511 | -5 | -0.1% | 1,114,000 |
| 2020/07/17 | 3,558 | 3,578 | 3,506 | 3,516 | -72 | -2% | 1,912,900 |
| 2020/07/16 | 3,580 | 3,625 | 3,561 | 3,588 | +38 | +1.1% | 2,757,800 |
| 2020/07/15 | 3,523 | 3,567 | 3,511 | 3,550 | +95 | +2.7% | 1,959,500 |
| 2020/07/14 | 3,450 | 3,474 | 3,433 | 3,455 | -12 | -0.3% | 1,942,600 |
| 2020/07/13 | 3,372 | 3,498 | 3,368 | 3,467 | +163 | +4.9% | 2,089,300 |
| 2020/07/10 | 3,450 | 3,464 | 3,298 | 3,304 | -96 | -2.8% | 3,905,700 |
| 2020/07/09 | 3,415 | 3,441 | 3,363 | 3,400 | -25 | -0.7% | 2,637,600 |
| 2020/07/08 | 3,453 | 3,486 | 3,425 | 3,425 | -54 | -1.6% | 1,946,500 |
| 2020/07/07 | 3,492 | 3,515 | 3,468 | 3,479 | -21 | -0.6% | 1,655,100 |
| 2020/07/06 | 3,421 | 3,505 | 3,414 | 3,500 | +99 | +2.9% | 1,604,500 |
| 2020/07/03 | 3,434 | 3,449 | 3,382 | 3,401 | -51 | -1.5% | 1,585,800 |
| 2020/07/02 | 3,415 | 3,472 | 3,412 | 3,452 | +31 | +0.9% | 2,030,900 |
| 2020/07/01 | 3,503 | 3,513 | 3,415 | 3,421 | -99 | -2.8% | 1,807,300 |
| 2020/06/30 | 3,509 | 3,555 | 3,498 | 3,520 | +41 | +1.2% | 2,239,800 |
| 2020/06/29 | 3,470 | 3,497 | 3,441 | 3,479 | -46 | -1.3% | 1,905,000 |
| 2020/06/26 | 3,500 | 3,544 | 3,496 | 3,525 | +43 | +1.2% | 2,235,300 |
| 2020/06/25 | 3,503 | 3,554 | 3,466 | 3,482 | -99 | -2.8% | 3,049,200 |
| 2020/06/24 | 3,630 | 3,658 | 3,561 | 3,581 | -66 | -1.8% | 2,278,000 |
| 2020/06/23 | 3,703 | 3,708 | 3,631 | 3,647 | -61 | -1.6% | 2,372,900 |
| 2020/06/22 | 3,723 | 3,766 | 3,702 | 3,708 | ±0 | ±0% | 1,426,800 |
| 2020/06/19 | 3,604 | 3,716 | 3,604 | 3,708 | +42 | +1.1% | 3,331,300 |
| 2020/06/18 | 3,699 | 3,720 | 3,653 | 3,666 | -56 | -1.5% | 1,592,700 |
| 2020/06/17 | 3,756 | 3,774 | 3,705 | 3,722 | +3 | +0.1% | 1,552,300 |
| 2020/06/16 | 3,640 | 3,732 | 3,602 | 3,719 | +140 | +3.9% | 2,542,100 |
| 2020/06/15 | 3,629 | 3,699 | 3,579 | 3,579 | -154 | -4.1% | 2,235,600 |
| 2020/06/12 | 3,754 | 3,758 | 3,691 | 3,733 | -76 | -2% | 2,718,700 |
| 2020/06/11 | 3,850 | 3,905 | 3,806 | 3,809 | -80 | -2.1% | 2,037,200 |
| 2020/06/10 | 3,887 | 3,907 | 3,877 | 3,889 | -24 | -0.6% | 1,736,000 |
| 2020/06/09 | 3,930 | 3,936 | 3,883 | 3,913 | +13 | +0.3% | 1,502,400 |
1151～
1200
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
