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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,768 | 5,799 | 5,697 | 5,730 | -11 | -0.2% | 3,752,200 |
| 2023/12/07 | 5,881 | 5,897 | 5,737 | 5,741 | -140 | -2.4% | 2,657,400 |
| 2023/12/06 | 5,804 | 5,899 | 5,790 | 5,881 | +111 | +1.9% | 1,851,100 |
| 2023/12/05 | 5,830 | 5,849 | 5,759 | 5,770 | ±0 | ±0% | 1,886,500 |
| 2023/12/04 | 5,769 | 5,791 | 5,722 | 5,770 | -17 | -0.3% | 2,483,500 |
| 2023/12/01 | 5,880 | 5,920 | 5,732 | 5,787 | +292 | +5.3% | 7,155,300 |
| 2023/11/30 | 5,463 | 5,507 | 5,413 | 5,495 | -5 | -0.1% | 3,960,000 |
| 2023/11/29 | 5,650 | 5,656 | 5,498 | 5,500 | -219 | -3.8% | 3,635,900 |
| 2023/11/28 | 5,783 | 5,792 | 5,690 | 5,719 | -76 | -1.3% | 1,973,300 |
| 2023/11/27 | 5,747 | 5,798 | 5,742 | 5,795 | +50 | +0.9% | 1,486,700 |
| 2023/11/24 | 5,702 | 5,747 | 5,673 | 5,745 | +61 | +1.1% | 1,686,900 |
| 2023/11/22 | 5,670 | 5,729 | 5,656 | 5,684 | +17 | +0.3% | 1,181,400 |
| 2023/11/21 | 5,666 | 5,706 | 5,654 | 5,667 | +4 | +0.1% | 1,730,200 |
| 2023/11/20 | 5,772 | 5,777 | 5,649 | 5,663 | -119 | -2.1% | 1,789,100 |
| 2023/11/17 | 5,699 | 5,782 | 5,679 | 5,782 | +56 | +1% | 2,166,700 |
| 2023/11/16 | 5,810 | 5,823 | 5,717 | 5,726 | -135 | -2.3% | 1,914,700 |
| 2023/11/15 | 5,800 | 5,864 | 5,772 | 5,861 | +103 | +1.8% | 1,865,200 |
| 2023/11/14 | 5,730 | 5,786 | 5,694 | 5,758 | +99 | +1.7% | 1,398,300 |
| 2023/11/13 | 5,680 | 5,702 | 5,651 | 5,659 | -30 | -0.5% | 1,117,500 |
| 2023/11/10 | 5,675 | 5,701 | 5,644 | 5,689 | -5 | -0.1% | 1,163,200 |
| 2023/11/09 | 5,628 | 5,708 | 5,620 | 5,694 | +55 | +1% | 1,368,700 |
| 2023/11/08 | 5,643 | 5,682 | 5,601 | 5,639 | +19 | +0.3% | 1,301,300 |
| 2023/11/07 | 5,642 | 5,696 | 5,618 | 5,620 | ±0 | ±0% | 1,735,200 |
| 2023/11/06 | 5,600 | 5,630 | 5,548 | 5,620 | +102 | +1.8% | 2,773,000 |
| 2023/11/02 | 5,505 | 5,561 | 5,492 | 5,518 | +18 | +0.3% | 1,930,800 |
| 2023/11/01 | 5,562 | 5,586 | 5,491 | 5,500 | +7 | +0.1% | 2,495,700 |
| 2023/10/31 | 5,400 | 5,528 | 5,369 | 5,493 | +147 | +2.7% | 3,938,300 |
| 2023/10/30 | 5,313 | 5,351 | 5,255 | 5,346 | -112 | -2.1% | 2,202,100 |
| 2023/10/27 | 5,413 | 5,466 | 5,386 | 5,458 | +44 | +0.8% | 1,802,600 |
| 2023/10/26 | 5,404 | 5,463 | 5,386 | 5,414 | +17 | +0.3% | 1,993,600 |
| 2023/10/25 | 5,310 | 5,428 | 5,293 | 5,397 | +121 | +2.3% | 2,153,300 |
| 2023/10/24 | 5,235 | 5,277 | 5,162 | 5,276 | +47 | +0.9% | 1,943,000 |
| 2023/10/23 | 5,220 | 5,283 | 5,199 | 5,229 | +2 | ±0% | 1,341,400 |
| 2023/10/20 | 5,365 | 5,372 | 5,220 | 5,227 | -132 | -2.5% | 1,940,700 |
| 2023/10/19 | 5,292 | 5,373 | 5,285 | 5,359 | +18 | +0.3% | 2,035,500 |
| 2023/10/18 | 5,310 | 5,347 | 5,244 | 5,341 | +42 | +0.8% | 2,498,900 |
| 2023/10/17 | 5,409 | 5,424 | 5,281 | 5,299 | -28 | -0.5% | 2,735,500 |
| 2023/10/16 | 5,471 | 5,507 | 5,290 | 5,327 | -173 | -3.1% | 3,879,400 |
| 2023/10/13 | 5,558 | 5,568 | 5,451 | 5,500 | -258 | -4.5% | 5,667,400 |
| 2023/10/12 | 5,802 | 5,808 | 5,720 | 5,758 | -44 | -0.8% | 2,495,700 |
| 2023/10/11 | 5,905 | 5,912 | 5,789 | 5,802 | -66 | -1.1% | 2,347,300 |
| 2023/10/10 | 5,820 | 5,877 | 5,785 | 5,868 | +79 | +1.4% | 1,868,400 |
| 2023/10/06 | 5,785 | 5,827 | 5,770 | 5,789 | +31 | +0.5% | 1,566,700 |
| 2023/10/05 | 5,692 | 5,758 | 5,672 | 5,758 | +83 | +1.5% | 1,725,300 |
| 2023/10/04 | 5,690 | 5,730 | 5,655 | 5,675 | -37 | -0.6% | 2,387,800 |
| 2023/10/03 | 5,732 | 5,765 | 5,698 | 5,712 | -63 | -1.1% | 1,702,000 |
| 2023/10/02 | 5,873 | 5,895 | 5,775 | 5,775 | -80 | -1.4% | 1,816,300 |
| 2023/09/29 | 5,974 | 5,975 | 5,837 | 5,855 | -109 | -1.8% | 2,502,300 |
| 2023/09/28 | 5,961 | 5,984 | 5,903 | 5,964 | -39 | -0.6% | 2,142,300 |
| 2023/09/27 | 5,980 | 6,009 | 5,933 | 6,003 | -1 | ±0% | 1,772,700 |
101～
150
件表示中 / 3452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 | 202,600円 | -2.0% | -1.0% | 1.97% | 17.97倍 | 1.42倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ファーストリテイ | 4,072,000円 | +9.5% | +14.2% | 0.86% | 39.03倍 | 6.22倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 333,600円 | +4.7% | +9.5% | 1.20% | 62.08倍 | 2.71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 | 373,500円 | +6.9% | +13.5% | 0.56% | 29.14倍 | 4.44倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ニトリＨＤ | 2,068,500円 | -1.7% | - | 0.73% | 23.38倍 | 2.72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
