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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 2,190 | 2,195 | 2,169.5 | 2,190 | -10.5 | -0.5% | 4,367,500 |
| 2025/12/16 | 2,222.5 | 2,225 | 2,190 | 2,200.5 | -12 | -0.5% | 6,567,700 |
| 2025/12/15 | 2,178 | 2,212.5 | 2,175 | 2,212.5 | +42.5 | +2% | 6,228,700 |
| 2025/12/12 | 2,146.5 | 2,179.5 | 2,120.5 | 2,170 | +49.5 | +2.3% | 9,466,700 |
| 2025/12/11 | 2,113 | 2,127 | 2,108.5 | 2,120.5 | +28.5 | +1.4% | 6,361,700 |
| 2025/12/10 | 2,072 | 2,093.5 | 2,062.5 | 2,092 | +21 | +1% | 8,275,000 |
| 2025/12/09 | 2,080 | 2,082 | 2,062 | 2,071 | +3 | +0.1% | 5,355,900 |
| 2025/12/08 | 2,086.5 | 2,089 | 2,053 | 2,068 | -28 | -1.3% | 6,829,000 |
| 2025/12/05 | 2,107 | 2,120 | 2,092 | 2,096 | -51.5 | -2.4% | 5,621,500 |
| 2025/12/04 | 2,120 | 2,147.5 | 2,116.5 | 2,147.5 | +35 | +1.7% | 4,570,000 |
| 2025/12/03 | 2,142 | 2,148 | 2,107 | 2,112.5 | -35.5 | -1.7% | 6,040,900 |
| 2025/12/02 | 2,144 | 2,152 | 2,132.5 | 2,148 | +4 | +0.2% | 4,827,400 |
| 2025/12/01 | 2,134 | 2,149 | 2,125 | 2,144 | -4 | -0.2% | 5,891,600 |
| 2025/11/28 | 2,138 | 2,149 | 2,132.5 | 2,148 | +7.5 | +0.4% | 6,250,500 |
| 2025/11/27 | 2,150 | 2,160 | 2,140.5 | 2,140.5 | -20.5 | -0.9% | 5,789,700 |
| 2025/11/26 | 2,143 | 2,173 | 2,129 | 2,161 | +33 | +1.6% | 5,698,800 |
| 2025/11/25 | 2,166 | 2,171.5 | 2,128 | 2,128 | -16 | -0.7% | 6,809,800 |
| 2025/11/21 | 2,134 | 2,155.5 | 2,132.5 | 2,144 | +20.5 | +1% | 9,770,200 |
| 2025/11/20 | 2,096 | 2,145.5 | 2,090.5 | 2,123.5 | +48.5 | +2.3% | 11,177,200 |
| 2025/11/19 | 2,029.5 | 2,086 | 2,025 | 2,075 | +45.5 | +2.2% | 10,543,600 |
| 2025/11/18 | 2,036 | 2,042 | 2,018.5 | 2,029.5 | -6.5 | -0.3% | 6,480,800 |
| 2025/11/17 | 2,013 | 2,039.5 | 1,994.5 | 2,036 | -3 | -0.1% | 8,324,200 |
| 2025/11/14 | 2,030 | 2,039 | 2,015.5 | 2,039 | +20 | +1% | 5,612,500 |
| 2025/11/13 | 2,015 | 2,028.5 | 2,010.5 | 2,019 | +4 | +0.2% | 4,382,900 |
| 2025/11/12 | 2,030 | 2,042.5 | 2,008 | 2,015 | -6 | -0.3% | 5,956,300 |
| 2025/11/11 | 2,007.5 | 2,027.5 | 2,002 | 2,021 | +13.5 | +0.7% | 4,955,300 |
| 2025/11/10 | 2,008.5 | 2,008.5 | 1,985.5 | 2,007.5 | +18.5 | +0.9% | 5,510,100 |
| 2025/11/07 | 1,955 | 1,989 | 1,950 | 1,989 | +39 | +2% | 5,778,800 |
| 2025/11/06 | 1,927 | 1,956.5 | 1,927 | 1,950 | +23 | +1.2% | 5,633,400 |
| 2025/11/05 | 1,958.5 | 1,971 | 1,920 | 1,927 | -20.5 | -1.1% | 8,294,600 |
| 2025/11/04 | 1,956 | 1,960 | 1,931 | 1,947.5 | -18.5 | -0.9% | 7,588,000 |
| 2025/10/31 | 1,967.5 | 1,977 | 1,955 | 1,966 | -1.5 | -0.1% | 7,618,800 |
| 2025/10/30 | 1,935.5 | 1,968 | 1,930 | 1,967.5 | +32 | +1.7% | 7,738,700 |
| 2025/10/29 | 1,967 | 1,970 | 1,935.5 | 1,935.5 | -45 | -2.3% | 6,111,700 |
| 2025/10/28 | 2,004.5 | 2,011 | 1,980.5 | 1,980.5 | -36.5 | -1.8% | 4,712,900 |
| 2025/10/27 | 2,014 | 2,024.5 | 2,005 | 2,017 | +3 | +0.1% | 3,931,300 |
| 2025/10/24 | 2,027.5 | 2,030.5 | 2,008.5 | 2,014 | -26.5 | -1.3% | 4,470,000 |
| 2025/10/23 | 2,026.5 | 2,044 | 2,016 | 2,040.5 | -1.5 | -0.1% | 4,235,900 |
| 2025/10/22 | 2,020 | 2,047.5 | 2,018.5 | 2,042 | +25.5 | +1.3% | 4,286,200 |
| 2025/10/21 | 2,020 | 2,028 | 2,008.5 | 2,016.5 | +1 | ±0% | 4,921,000 |
| 2025/10/20 | 2,000 | 2,021.5 | 1,998 | 2,015.5 | +24.5 | +1.2% | 5,086,600 |
| 2025/10/17 | 1,985.5 | 1,991.5 | 1,973.5 | 1,991 | +7 | +0.4% | 4,454,300 |
| 2025/10/16 | 1,981 | 1,994 | 1,981 | 1,984 | +6.5 | +0.3% | 4,732,500 |
| 2025/10/15 | 1,972 | 1,985 | 1,959.5 | 1,977.5 | +16 | +0.8% | 6,343,600 |
| 2025/10/14 | 1,909 | 1,985 | 1,907 | 1,961.5 | +50.5 | +2.6% | 13,643,800 |
| 2025/10/10 | 1,984 | 1,984 | 1,898 | 1,911 | -69 | -3.5% | 15,716,900 |
| 2025/10/09 | 1,985 | 1,995 | 1,969.5 | 1,980 | -2 | -0.1% | 7,037,300 |
| 2025/10/08 | 1,970 | 1,985.5 | 1,968.5 | 1,982 | +14.5 | +0.7% | 7,099,800 |
| 2025/10/07 | 1,974.5 | 1,983 | 1,963 | 1,967.5 | -7 | -0.4% | 7,193,500 |
| 2025/10/06 | 2,004.5 | 2,008 | 1,973 | 1,974.5 | -4.5 | -0.2% | 9,541,800 |
101～
150
件表示中 / 3946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 | 189,450円 | -9.4% | -2.8% | 3.17% | 16.22倍 | 1.21倍 |
|
国内流通首位級。日米コンビニが柱。２３年百貨店売却。２５年６月に銀行、９月にスーパー等分離 |
| ファーストリテイ | 7,330,000円 | +14.7% | +13.7% | 0.87% | 46.86倍 | 8.54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 | 149,650円 | +12.0% | +19.3% | 1.00% | 56.71倍 | 3.40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 | 86,710円 | +8.4% | +8.5% | 0.98% | 24.23倍 | 3.95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 | 345,300円 | +13.1% | +21.7% | 0.93% | 29.56倍 | 4.86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
