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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,500 | 4,568 | 4,498 | 4,535 | -14 | -0.3% | 3,650,400 |
| 2019/03/07 | 4,450 | 4,588 | 4,450 | 4,549 | -25 | -0.5% | 4,449,400 |
| 2019/03/06 | 4,678 | 4,679 | 4,570 | 4,574 | -142 | -3% | 3,246,400 |
| 2019/03/05 | 4,725 | 4,742 | 4,697 | 4,716 | -79 | -1.6% | 2,875,400 |
| 2019/03/04 | 4,902 | 4,907 | 4,785 | 4,795 | -107 | -2.2% | 2,417,900 |
| 2019/03/01 | 4,893 | 4,916 | 4,868 | 4,902 | +8 | +0.2% | 1,643,400 |
| 2019/02/28 | 4,940 | 4,940 | 4,892 | 4,894 | -48 | -1% | 2,215,400 |
| 2019/02/27 | 4,928 | 4,949 | 4,910 | 4,942 | +42 | +0.9% | 2,188,200 |
| 2019/02/26 | 4,920 | 4,943 | 4,891 | 4,900 | -62 | -1.2% | 1,588,500 |
| 2019/02/25 | 4,936 | 4,962 | 4,917 | 4,962 | +10 | +0.2% | 1,772,600 |
| 2019/02/22 | 4,998 | 5,000 | 4,950 | 4,952 | -37 | -0.7% | 1,625,300 |
| 2019/02/21 | 4,974 | 5,015 | 4,956 | 4,989 | +13 | +0.3% | 1,954,100 |
| 2019/02/20 | 5,020 | 5,034 | 4,963 | 4,976 | -38 | -0.8% | 1,424,900 |
| 2019/02/19 | 4,960 | 5,018 | 4,960 | 5,014 | +58 | +1.2% | 1,951,600 |
| 2019/02/18 | 4,925 | 4,968 | 4,912 | 4,956 | +81 | +1.7% | 1,198,100 |
| 2019/02/15 | 4,825 | 4,875 | 4,785 | 4,875 | +28 | +0.6% | 1,650,800 |
| 2019/02/14 | 4,805 | 4,858 | 4,801 | 4,847 | +23 | +0.5% | 1,429,000 |
| 2019/02/13 | 4,839 | 4,844 | 4,776 | 4,824 | -19 | -0.4% | 1,670,900 |
| 2019/02/12 | 4,861 | 4,861 | 4,771 | 4,843 | +89 | +1.9% | 2,032,400 |
| 2019/02/08 | 4,750 | 4,767 | 4,717 | 4,754 | -14 | -0.3% | 2,009,800 |
| 2019/02/07 | 4,851 | 4,852 | 4,763 | 4,768 | -131 | -2.7% | 1,744,600 |
| 2019/02/06 | 4,870 | 4,920 | 4,850 | 4,899 | +54 | +1.1% | 1,717,000 |
| 2019/02/05 | 4,798 | 4,855 | 4,790 | 4,845 | +69 | +1.4% | 1,537,500 |
| 2019/02/04 | 4,736 | 4,790 | 4,731 | 4,776 | +26 | +0.5% | 1,270,800 |
| 2019/02/01 | 4,729 | 4,769 | 4,724 | 4,750 | +11 | +0.2% | 1,423,700 |
| 2019/01/31 | 4,745 | 4,759 | 4,714 | 4,739 | +37 | +0.8% | 2,043,100 |
| 2019/01/30 | 4,711 | 4,727 | 4,695 | 4,702 | -30 | -0.6% | 1,390,300 |
| 2019/01/29 | 4,668 | 4,733 | 4,666 | 4,732 | +55 | +1.2% | 1,466,700 |
| 2019/01/28 | 4,699 | 4,723 | 4,673 | 4,677 | -67 | -1.4% | 1,387,000 |
| 2019/01/25 | 4,695 | 4,758 | 4,695 | 4,744 | +1 | ±0% | 2,116,900 |
| 2019/01/24 | 4,747 | 4,767 | 4,716 | 4,743 | -25 | -0.5% | 1,787,300 |
| 2019/01/23 | 4,763 | 4,790 | 4,715 | 4,768 | -36 | -0.7% | 1,897,800 |
| 2019/01/22 | 4,740 | 4,814 | 4,724 | 4,804 | +105 | +2.2% | 2,467,600 |
| 2019/01/21 | 4,720 | 4,744 | 4,695 | 4,699 | -9 | -0.2% | 1,681,700 |
| 2019/01/18 | 4,744 | 4,759 | 4,708 | 4,708 | -24 | -0.5% | 1,932,100 |
| 2019/01/17 | 4,754 | 4,759 | 4,703 | 4,732 | +5 | +0.1% | 2,023,600 |
| 2019/01/16 | 4,750 | 4,757 | 4,696 | 4,727 | +6 | +0.1% | 1,985,600 |
| 2019/01/15 | 4,750 | 4,818 | 4,718 | 4,721 | -113 | -2.3% | 2,780,900 |
| 2019/01/11 | 4,870 | 4,914 | 4,778 | 4,834 | -92 | -1.9% | 3,303,400 |
| 2019/01/10 | 4,989 | 4,995 | 4,908 | 4,926 | -80 | -1.6% | 2,632,400 |
| 2019/01/09 | 4,998 | 5,047 | 4,958 | 5,006 | +102 | +2.1% | 2,106,600 |
| 2019/01/08 | 5,001 | 5,012 | 4,900 | 4,904 | -147 | -2.9% | 3,361,200 |
| 2019/01/07 | 5,034 | 5,133 | 5,023 | 5,051 | +108 | +2.2% | 3,909,100 |
| 2019/01/04 | 4,780 | 4,949 | 4,763 | 4,943 | +160 | +3.3% | 4,455,200 |
| 2018/12/28 | 4,828 | 4,830 | 4,727 | 4,783 | -68 | -1.4% | 1,640,300 |
| 2018/12/27 | 4,734 | 4,881 | 4,714 | 4,851 | +197 | +4.2% | 3,276,600 |
| 2018/12/26 | 4,593 | 4,712 | 4,582 | 4,654 | +66 | +1.4% | 2,220,000 |
| 2018/12/25 | 4,750 | 4,761 | 4,530 | 4,588 | -176 | -3.7% | 2,449,700 |
| 2018/12/21 | 4,779 | 4,791 | 4,714 | 4,764 | -72 | -1.5% | 4,583,000 |
| 2018/12/20 | 4,861 | 4,908 | 4,798 | 4,836 | -17 | -0.4% | 3,044,100 |
1501～
1550
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
