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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,800 | 4,805 | 4,775 | 4,795 | +21 | +0.4% | 1,585,100 |
| 2018/05/02 | 4,800 | 4,800 | 4,756 | 4,774 | -36 | -0.7% | 1,801,600 |
| 2018/05/01 | 4,850 | 4,857 | 4,789 | 4,810 | +5 | +0.1% | 2,029,400 |
| 2018/04/27 | 4,781 | 4,813 | 4,771 | 4,805 | +43 | +0.9% | 2,629,800 |
| 2018/04/26 | 4,799 | 4,800 | 4,746 | 4,762 | -18 | -0.4% | 2,370,700 |
| 2018/04/25 | 4,777 | 4,801 | 4,751 | 4,780 | -20 | -0.4% | 2,047,200 |
| 2018/04/24 | 4,800 | 4,800 | 4,751 | 4,800 | +59 | +1.2% | 1,635,100 |
| 2018/04/23 | 4,752 | 4,776 | 4,737 | 4,741 | -19 | -0.4% | 1,133,500 |
| 2018/04/20 | 4,775 | 4,790 | 4,747 | 4,760 | -15 | -0.3% | 2,123,100 |
| 2018/04/19 | 4,796 | 4,806 | 4,770 | 4,775 | -21 | -0.4% | 1,949,600 |
| 2018/04/18 | 4,762 | 4,805 | 4,756 | 4,796 | +39 | +0.8% | 2,568,700 |
| 2018/04/17 | 4,736 | 4,781 | 4,728 | 4,757 | +6 | +0.1% | 1,953,500 |
| 2018/04/16 | 4,716 | 4,762 | 4,703 | 4,751 | +67 | +1.4% | 2,210,500 |
| 2018/04/13 | 4,723 | 4,728 | 4,673 | 4,684 | -16 | -0.3% | 1,716,300 |
| 2018/04/12 | 4,701 | 4,719 | 4,673 | 4,700 | ±0 | ±0% | 1,881,700 |
| 2018/04/11 | 4,750 | 4,750 | 4,664 | 4,700 | -64 | -1.3% | 2,301,000 |
| 2018/04/10 | 4,774 | 4,806 | 4,736 | 4,764 | -11 | -0.2% | 3,125,100 |
| 2018/04/09 | 4,804 | 4,852 | 4,774 | 4,775 | -5 | -0.1% | 3,599,300 |
| 2018/04/06 | 4,720 | 4,817 | 4,711 | 4,780 | +156 | +3.4% | 4,581,400 |
| 2018/04/05 | 4,611 | 4,640 | 4,599 | 4,624 | +56 | +1.2% | 2,999,700 |
| 2018/04/04 | 4,548 | 4,588 | 4,542 | 4,568 | +26 | +0.6% | 2,568,000 |
| 2018/04/03 | 4,534 | 4,556 | 4,512 | 4,542 | -1 | ±0% | 1,746,400 |
| 2018/04/02 | 4,568 | 4,585 | 4,542 | 4,543 | -21 | -0.5% | 1,767,900 |
| 2018/03/30 | 4,542 | 4,580 | 4,518 | 4,564 | +32 | +0.7% | 2,318,200 |
| 2018/03/29 | 4,499 | 4,551 | 4,487 | 4,532 | +66 | +1.5% | 3,057,100 |
| 2018/03/28 | 4,448 | 4,470 | 4,373 | 4,466 | -34 | -0.8% | 3,559,900 |
| 2018/03/27 | 4,427 | 4,511 | 4,402 | 4,500 | +127 | +2.9% | 4,182,000 |
| 2018/03/26 | 4,332 | 4,373 | 4,324 | 4,373 | +4 | +0.1% | 2,754,300 |
| 2018/03/23 | 4,412 | 4,446 | 4,356 | 4,369 | -111 | -2.5% | 3,401,200 |
| 2018/03/22 | 4,424 | 4,482 | 4,421 | 4,480 | +8 | +0.2% | 2,897,400 |
| 2018/03/20 | 4,474 | 4,500 | 4,441 | 4,472 | -22 | -0.5% | 1,898,800 |
| 2018/03/19 | 4,466 | 4,500 | 4,463 | 4,494 | +27 | +0.6% | 1,993,100 |
| 2018/03/16 | 4,438 | 4,476 | 4,435 | 4,467 | +16 | +0.4% | 2,552,700 |
| 2018/03/15 | 4,400 | 4,454 | 4,381 | 4,451 | -4 | -0.1% | 2,335,600 |
| 2018/03/14 | 4,480 | 4,480 | 4,437 | 4,455 | -26 | -0.6% | 2,056,700 |
| 2018/03/13 | 4,467 | 4,487 | 4,457 | 4,481 | +21 | +0.5% | 1,527,100 |
| 2018/03/12 | 4,445 | 4,466 | 4,418 | 4,460 | +85 | +1.9% | 2,259,000 |
| 2018/03/09 | 4,419 | 4,434 | 4,348 | 4,375 | +13 | +0.3% | 3,590,800 |
| 2018/03/08 | 4,375 | 4,381 | 4,343 | 4,362 | +20 | +0.5% | 1,925,100 |
| 2018/03/07 | 4,314 | 4,379 | 4,313 | 4,342 | +6 | +0.1% | 2,275,100 |
| 2018/03/06 | 4,379 | 4,387 | 4,331 | 4,336 | +2 | ±0% | 2,160,500 |
| 2018/03/05 | 4,311 | 4,342 | 4,301 | 4,334 | +25 | +0.6% | 2,174,000 |
| 2018/03/02 | 4,338 | 4,353 | 4,275 | 4,309 | -72 | -1.6% | 3,193,700 |
| 2018/03/01 | 4,409 | 4,411 | 4,366 | 4,381 | -80 | -1.8% | 2,536,500 |
| 2018/02/28 | 4,480 | 4,521 | 4,461 | 4,461 | +17 | +0.4% | 2,881,100 |
| 2018/02/27 | 4,450 | 4,467 | 4,428 | 4,444 | -4 | -0.1% | 1,797,900 |
| 2018/02/26 | 4,416 | 4,459 | 4,411 | 4,448 | +15 | +0.3% | 2,081,300 |
| 2018/02/23 | 4,508 | 4,508 | 4,407 | 4,433 | -71 | -1.6% | 3,820,300 |
| 2018/02/22 | 4,490 | 4,510 | 4,477 | 4,504 | +16 | +0.4% | 2,807,600 |
| 2018/02/21 | 4,519 | 4,525 | 4,477 | 4,488 | -12 | -0.3% | 2,482,900 |
1751～
1800
件表示中 / 3735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 | 224,900円 | -10.5% | +3.0% | 2.22% | 22.26倍 | 1.41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 | 4,766,000円 | +9.5% | +14.0% | 1.01% | 35.66倍 | 6.66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 | 448,200円 | +3.6% | +11.5% | 0.91% | 103.41倍 | 3.94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 | 494,200円 | +6.0% | +1.4% | 0.69% | 32.79倍 | 5.15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 | 692,000円 | +16.4% | +14.7% | 0.64% | 40.32倍 | 5.75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
