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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,859 | 3,873 | 3,813 | 3,815 | -13 | -0.3% | 3,672,400 |
| 2019/05/27 | 3,800 | 3,844 | 3,796 | 3,828 | +32 | +0.8% | 2,228,400 |
| 2019/05/24 | 3,790 | 3,836 | 3,777 | 3,796 | +22 | +0.6% | 3,033,900 |
| 2019/05/23 | 3,722 | 3,795 | 3,716 | 3,774 | +51 | +1.4% | 1,946,700 |
| 2019/05/22 | 3,847 | 3,849 | 3,722 | 3,723 | -81 | -2.1% | 2,530,700 |
| 2019/05/21 | 3,766 | 3,805 | 3,753 | 3,804 | +43 | +1.1% | 2,686,800 |
| 2019/05/20 | 3,774 | 3,787 | 3,736 | 3,761 | +10 | +0.3% | 1,520,900 |
| 2019/05/17 | 3,700 | 3,753 | 3,688 | 3,751 | +60 | +1.6% | 1,974,600 |
| 2019/05/16 | 3,703 | 3,721 | 3,652 | 3,691 | -9 | -0.2% | 2,440,100 |
| 2019/05/15 | 3,734 | 3,743 | 3,682 | 3,700 | +7 | +0.2% | 2,173,000 |
| 2019/05/14 | 3,640 | 3,699 | 3,629 | 3,693 | -9 | -0.2% | 2,342,800 |
| 2019/05/13 | 3,689 | 3,720 | 3,675 | 3,702 | +4 | +0.1% | 1,762,400 |
| 2019/05/10 | 3,687 | 3,758 | 3,679 | 3,698 | +11 | +0.3% | 3,450,100 |
| 2019/05/09 | 3,710 | 3,717 | 3,665 | 3,687 | -63 | -1.7% | 2,958,400 |
| 2019/05/08 | 3,785 | 3,800 | 3,728 | 3,750 | -56 | -1.5% | 3,397,300 |
| 2019/05/07 | 3,925 | 3,936 | 3,780 | 3,806 | -53 | -1.4% | 4,345,200 |
| 2019/04/26 | 3,808 | 3,873 | 3,786 | 3,859 | +36 | +0.9% | 3,797,000 |
| 2019/04/25 | 3,758 | 3,839 | 3,752 | 3,823 | +75 | +2% | 3,594,100 |
| 2019/04/24 | 3,822 | 3,829 | 3,700 | 3,748 | -59 | -1.5% | 4,743,100 |
| 2019/04/23 | 3,748 | 3,820 | 3,741 | 3,807 | +34 | +0.9% | 3,413,400 |
| 2019/04/22 | 3,702 | 3,773 | 3,690 | 3,773 | +88 | +2.4% | 2,981,700 |
| 2019/04/19 | 3,777 | 3,778 | 3,662 | 3,685 | -152 | -4% | 4,467,400 |
| 2019/04/18 | 3,767 | 3,858 | 3,760 | 3,837 | +41 | +1.1% | 4,310,300 |
| 2019/04/17 | 3,805 | 3,830 | 3,784 | 3,796 | -34 | -0.9% | 4,806,800 |
| 2019/04/16 | 3,841 | 3,852 | 3,794 | 3,830 | -47 | -1.2% | 3,951,200 |
| 2019/04/15 | 3,869 | 3,883 | 3,852 | 3,877 | +42 | +1.1% | 2,656,100 |
| 2019/04/12 | 3,925 | 3,927 | 3,828 | 3,835 | -108 | -2.7% | 4,837,200 |
| 2019/04/11 | 3,893 | 3,963 | 3,872 | 3,943 | +45 | +1.2% | 5,082,700 |
| 2019/04/10 | 3,948 | 3,966 | 3,890 | 3,898 | -77 | -1.9% | 3,978,200 |
| 2019/04/09 | 4,069 | 4,070 | 3,975 | 3,975 | -106 | -2.6% | 3,730,200 |
| 2019/04/08 | 4,056 | 4,122 | 4,054 | 4,081 | -5 | -0.1% | 3,983,000 |
| 2019/04/05 | 4,014 | 4,188 | 4,013 | 4,086 | -138 | -3.3% | 6,526,300 |
| 2019/04/04 | 4,202 | 4,230 | 4,167 | 4,224 | -13 | -0.3% | 2,404,300 |
| 2019/04/03 | 4,206 | 4,237 | 4,180 | 4,237 | +52 | +1.2% | 2,520,700 |
| 2019/04/02 | 4,308 | 4,309 | 4,173 | 4,185 | -72 | -1.7% | 2,789,000 |
| 2019/04/01 | 4,237 | 4,271 | 4,230 | 4,257 | +81 | +1.9% | 2,452,700 |
| 2019/03/29 | 4,165 | 4,224 | 4,158 | 4,176 | +5 | +0.1% | 2,432,500 |
| 2019/03/28 | 4,226 | 4,226 | 4,170 | 4,171 | -111 | -2.6% | 3,254,800 |
| 2019/03/27 | 4,352 | 4,362 | 4,265 | 4,282 | -69 | -1.6% | 3,267,300 |
| 2019/03/26 | 4,271 | 4,351 | 4,261 | 4,351 | +111 | +2.6% | 3,803,700 |
| 2019/03/25 | 4,265 | 4,300 | 4,238 | 4,240 | -92 | -2.1% | 3,936,800 |
| 2019/03/22 | 4,400 | 4,417 | 4,332 | 4,332 | -107 | -2.4% | 4,901,000 |
| 2019/03/20 | 4,460 | 4,467 | 4,424 | 4,439 | -35 | -0.8% | 3,012,500 |
| 2019/03/19 | 4,500 | 4,508 | 4,471 | 4,474 | -81 | -1.8% | 3,886,000 |
| 2019/03/18 | 4,616 | 4,617 | 4,538 | 4,555 | -92 | -2% | 2,753,400 |
| 2019/03/15 | 4,603 | 4,653 | 4,589 | 4,647 | +67 | +1.5% | 3,541,800 |
| 2019/03/14 | 4,650 | 4,655 | 4,556 | 4,580 | -44 | -1% | 2,915,000 |
| 2019/03/13 | 4,680 | 4,714 | 4,618 | 4,624 | -26 | -0.6% | 2,509,000 |
| 2019/03/12 | 4,616 | 4,663 | 4,605 | 4,650 | +51 | +1.1% | 2,157,700 |
| 2019/03/11 | 4,580 | 4,628 | 4,563 | 4,599 | +64 | +1.4% | 1,967,100 |
1451～
1500
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
