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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,405 | 2,425.5 | 2,404.5 | 2,415 | -7 | -0.3% | 3,905,500 |
| 2025/02/13 | 2,405 | 2,424.5 | 2,396.5 | 2,422 | +25.5 | +1.1% | 5,129,600 |
| 2025/02/12 | 2,376.5 | 2,399 | 2,374 | 2,396.5 | -3.5 | -0.1% | 5,477,100 |
| 2025/02/10 | 2,400 | 2,408 | 2,383 | 2,400 | +14.5 | +0.6% | 4,866,700 |
| 2025/02/07 | 2,391 | 2,407 | 2,376 | 2,385.5 | -5.5 | -0.2% | 5,604,100 |
| 2025/02/06 | 2,405.5 | 2,413 | 2,385.5 | 2,391 | -26.5 | -1.1% | 8,110,900 |
| 2025/02/05 | 2,419 | 2,431.5 | 2,406 | 2,417.5 | -10 | -0.4% | 4,192,400 |
| 2025/02/04 | 2,438.5 | 2,458.5 | 2,416 | 2,427.5 | +7.5 | +0.3% | 5,125,800 |
| 2025/02/03 | 2,441 | 2,444 | 2,415.5 | 2,420 | -49.5 | -2% | 6,112,400 |
| 2025/01/31 | 2,485 | 2,499 | 2,452 | 2,469.5 | +21.5 | +0.9% | 8,109,600 |
| 2025/01/30 | 2,438 | 2,453 | 2,432 | 2,448 | +8 | +0.3% | 3,395,600 |
| 2025/01/29 | 2,440 | 2,443 | 2,425.5 | 2,440 | -1.5 | -0.1% | 3,195,000 |
| 2025/01/28 | 2,439.5 | 2,452 | 2,429 | 2,441.5 | +6.5 | +0.3% | 2,840,500 |
| 2025/01/27 | 2,457 | 2,471 | 2,426.5 | 2,435 | +7.5 | +0.3% | 4,683,100 |
| 2025/01/24 | 2,422 | 2,447.5 | 2,422 | 2,427.5 | +5.5 | +0.2% | 3,498,000 |
| 2025/01/23 | 2,436.5 | 2,436.5 | 2,415 | 2,422 | -22.5 | -0.9% | 4,682,700 |
| 2025/01/22 | 2,439.5 | 2,454.5 | 2,434.5 | 2,444.5 | +4.5 | +0.2% | 3,126,000 |
| 2025/01/21 | 2,455.5 | 2,460 | 2,434 | 2,440 | -11.5 | -0.5% | 3,963,100 |
| 2025/01/20 | 2,463 | 2,477 | 2,447.5 | 2,451.5 | -11.5 | -0.5% | 3,877,600 |
| 2025/01/17 | 2,458 | 2,486.5 | 2,436 | 2,463 | +20 | +0.8% | 6,420,600 |
| 2025/01/16 | 2,435.5 | 2,495 | 2,416.5 | 2,443 | -1 | ±0% | 10,291,400 |
| 2025/01/15 | 2,422 | 2,465.5 | 2,420.5 | 2,444 | +22 | +0.9% | 4,493,500 |
| 2025/01/14 | 2,499 | 2,499 | 2,417 | 2,422 | -68 | -2.7% | 9,784,300 |
| 2025/01/10 | 2,324.5 | 2,550 | 2,315.5 | 2,490 | +115.5 | +4.9% | 27,192,100 |
| 2025/01/09 | 2,395 | 2,396.5 | 2,360.5 | 2,374.5 | -22 | -0.9% | 8,857,200 |
| 2025/01/08 | 2,435 | 2,435 | 2,393 | 2,396.5 | -44 | -1.8% | 8,130,800 |
| 2025/01/07 | 2,447 | 2,459 | 2,434.5 | 2,440.5 | +0.5 | ±0% | 3,782,700 |
| 2025/01/06 | 2,487 | 2,487 | 2,433 | 2,440 | -47 | -1.9% | 5,674,800 |
| 2024/12/30 | 2,470 | 2,490.5 | 2,453.5 | 2,487 | +13 | +0.5% | 5,032,300 |
| 2024/12/27 | 2,469 | 2,481.5 | 2,452.5 | 2,474 | +21.5 | +0.9% | 5,054,500 |
| 2024/12/26 | 2,440 | 2,463.5 | 2,426 | 2,452.5 | -11 | -0.4% | 5,534,100 |
| 2024/12/25 | 2,393.5 | 2,463.5 | 2,385.5 | 2,463.5 | +65.5 | +2.7% | 9,246,400 |
| 2024/12/24 | 2,415 | 2,417 | 2,382.5 | 2,398 | -21.5 | -0.9% | 8,182,600 |
| 2024/12/23 | 2,403 | 2,424 | 2,385 | 2,419.5 | +3.5 | +0.1% | 6,566,500 |
| 2024/12/20 | 2,489 | 2,489 | 2,359.5 | 2,416 | -74 | -3% | 26,890,000 |
| 2024/12/19 | 2,478 | 2,502 | 2,466 | 2,490 | -9.5 | -0.4% | 5,219,600 |
| 2024/12/18 | 2,515 | 2,518 | 2,493 | 2,499.5 | -13.5 | -0.5% | 4,411,300 |
| 2024/12/17 | 2,505 | 2,538 | 2,502 | 2,513 | +3 | +0.1% | 4,669,300 |
| 2024/12/16 | 2,502 | 2,523 | 2,493.5 | 2,510 | +5 | +0.2% | 5,650,800 |
| 2024/12/13 | 2,481.5 | 2,513.5 | 2,480.5 | 2,505 | -5.5 | -0.2% | 8,922,500 |
| 2024/12/12 | 2,548.5 | 2,556 | 2,510.5 | 2,510.5 | -40 | -1.6% | 10,474,900 |
| 2024/12/11 | 2,520 | 2,552.5 | 2,503 | 2,550.5 | +5 | +0.2% | 10,631,900 |
| 2024/12/10 | 2,551 | 2,561 | 2,536 | 2,545.5 | -6 | -0.2% | 5,243,400 |
| 2024/12/09 | 2,575.5 | 2,587.5 | 2,544 | 2,551.5 | -25 | -1% | 10,116,000 |
| 2024/12/06 | 2,620 | 2,631 | 2,576.5 | 2,576.5 | -56.5 | -2.1% | 9,245,800 |
| 2024/12/05 | 2,626 | 2,635.5 | 2,602 | 2,633 | +13 | +0.5% | 6,301,700 |
| 2024/12/04 | 2,608.5 | 2,683 | 2,594.5 | 2,620 | +7.5 | +0.3% | 9,724,000 |
| 2024/12/03 | 2,603 | 2,619 | 2,591.5 | 2,612.5 | +6.5 | +0.2% | 8,546,000 |
| 2024/12/02 | 2,575 | 2,606 | 2,558.5 | 2,606 | +2 | +0.1% | 6,665,900 |
| 2024/11/29 | 2,580 | 2,607 | 2,562.5 | 2,604 | -17.5 | -0.7% | 10,078,700 |
101～
150
件表示中 / 3740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 | 223,500円 | -10.5% | +3.0% | 2.24% | 22.12倍 | 1.40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 | 4,350,000円 | +9.5% | +14.0% | 1.10% | 32.55倍 | 6.08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 | 441,200円 | +3.6% | +11.5% | 0.93% | 101.80倍 | 3.88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 | 500,200円 | +6.0% | +1.4% | 0.68% | 33.19倍 | 5.21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 | 697,900円 | +16.4% | +14.7% | 0.63% | 40.66倍 | 5.80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
