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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 4,675 | 4,679 | 4,592 | 4,617 | +12 | +0.3% | 2,911,900 |
| 2017/11/30 | 4,575 | 4,617 | 4,547 | 4,605 | +42 | +0.9% | 3,670,200 |
| 2017/11/29 | 4,520 | 4,571 | 4,505 | 4,563 | +62 | +1.4% | 2,188,900 |
| 2017/11/28 | 4,474 | 4,517 | 4,464 | 4,501 | +55 | +1.2% | 2,150,900 |
| 2017/11/27 | 4,484 | 4,496 | 4,435 | 4,446 | -36 | -0.8% | 2,066,300 |
| 2017/11/24 | 4,463 | 4,501 | 4,453 | 4,482 | -18 | -0.4% | 1,895,900 |
| 2017/11/22 | 4,569 | 4,587 | 4,499 | 4,500 | -57 | -1.3% | 1,804,300 |
| 2017/11/21 | 4,571 | 4,589 | 4,556 | 4,557 | +23 | +0.5% | 1,752,000 |
| 2017/11/20 | 4,503 | 4,541 | 4,485 | 4,534 | -9 | -0.2% | 1,655,400 |
| 2017/11/17 | 4,563 | 4,588 | 4,513 | 4,543 | -16 | -0.4% | 2,760,500 |
| 2017/11/16 | 4,491 | 4,577 | 4,491 | 4,559 | +68 | +1.5% | 2,743,000 |
| 2017/11/15 | 4,580 | 4,588 | 4,486 | 4,491 | -112 | -2.4% | 2,350,700 |
| 2017/11/14 | 4,633 | 4,638 | 4,583 | 4,603 | -17 | -0.4% | 1,622,900 |
| 2017/11/13 | 4,651 | 4,652 | 4,620 | 4,620 | -47 | -1% | 1,231,900 |
| 2017/11/10 | 4,643 | 4,676 | 4,616 | 4,667 | -12 | -0.3% | 2,220,600 |
| 2017/11/09 | 4,689 | 4,746 | 4,629 | 4,679 | +13 | +0.3% | 3,334,200 |
| 2017/11/08 | 4,692 | 4,699 | 4,651 | 4,666 | +17 | +0.4% | 2,600,500 |
| 2017/11/07 | 4,566 | 4,652 | 4,560 | 4,649 | +56 | +1.2% | 2,295,600 |
| 2017/11/06 | 4,595 | 4,610 | 4,571 | 4,593 | +2 | ±0% | 1,490,700 |
| 2017/11/02 | 4,588 | 4,594 | 4,550 | 4,591 | +12 | +0.3% | 1,793,700 |
| 2017/11/01 | 4,609 | 4,611 | 4,562 | 4,579 | +7 | +0.2% | 2,073,500 |
| 2017/10/31 | 4,548 | 4,577 | 4,533 | 4,572 | +22 | +0.5% | 2,280,000 |
| 2017/10/30 | 4,571 | 4,590 | 4,539 | 4,550 | -40 | -0.9% | 3,068,700 |
| 2017/10/27 | 4,573 | 4,597 | 4,562 | 4,590 | +34 | +0.7% | 2,111,600 |
| 2017/10/26 | 4,600 | 4,606 | 4,552 | 4,556 | -46 | -1% | 2,071,900 |
| 2017/10/25 | 4,633 | 4,634 | 4,592 | 4,602 | -32 | -0.7% | 1,777,600 |
| 2017/10/24 | 4,640 | 4,660 | 4,618 | 4,634 | -12 | -0.3% | 2,277,200 |
| 2017/10/23 | 4,725 | 4,725 | 4,642 | 4,646 | -55 | -1.2% | 2,624,600 |
| 2017/10/20 | 4,675 | 4,708 | 4,653 | 4,701 | +21 | +0.4% | 2,503,600 |
| 2017/10/19 | 4,699 | 4,725 | 4,670 | 4,680 | +18 | +0.4% | 2,729,100 |
| 2017/10/18 | 4,600 | 4,675 | 4,596 | 4,662 | +86 | +1.9% | 3,074,700 |
| 2017/10/17 | 4,604 | 4,604 | 4,565 | 4,576 | -17 | -0.4% | 2,732,000 |
| 2017/10/16 | 4,568 | 4,602 | 4,563 | 4,593 | +43 | +0.9% | 2,764,800 |
| 2017/10/13 | 4,471 | 4,586 | 4,471 | 4,550 | +123 | +2.8% | 5,158,200 |
| 2017/10/12 | 4,464 | 4,466 | 4,402 | 4,427 | -39 | -0.9% | 2,049,400 |
| 2017/10/11 | 4,445 | 4,479 | 4,441 | 4,466 | +31 | +0.7% | 1,881,500 |
| 2017/10/10 | 4,373 | 4,438 | 4,368 | 4,435 | +107 | +2.5% | 2,495,700 |
| 2017/10/06 | 4,378 | 4,379 | 4,326 | 4,328 | -41 | -0.9% | 2,102,300 |
| 2017/10/05 | 4,400 | 4,409 | 4,358 | 4,369 | -27 | -0.6% | 1,586,600 |
| 2017/10/04 | 4,412 | 4,440 | 4,389 | 4,396 | -6 | -0.1% | 1,996,900 |
| 2017/10/03 | 4,367 | 4,407 | 4,363 | 4,402 | +52 | +1.2% | 1,970,700 |
| 2017/10/02 | 4,371 | 4,371 | 4,330 | 4,350 | +5 | +0.1% | 1,400,200 |
| 2017/09/29 | 4,330 | 4,346 | 4,314 | 4,345 | -10 | -0.2% | 2,758,900 |
| 2017/09/28 | 4,372 | 4,375 | 4,323 | 4,355 | -4 | -0.1% | 1,749,300 |
| 2017/09/27 | 4,360 | 4,380 | 4,345 | 4,359 | -4 | -0.1% | 1,453,100 |
| 2017/09/26 | 4,335 | 4,368 | 4,325 | 4,363 | +37 | +0.9% | 2,500,300 |
| 2017/09/25 | 4,356 | 4,363 | 4,308 | 4,326 | -40 | -0.9% | 2,671,800 |
| 2017/09/22 | 4,379 | 4,394 | 4,361 | 4,366 | +16 | +0.4% | 1,865,200 |
| 2017/09/21 | 4,379 | 4,388 | 4,346 | 4,350 | -29 | -0.7% | 3,674,700 |
| 2017/09/20 | 4,400 | 4,406 | 4,370 | 4,379 | -28 | -0.6% | 2,336,200 |
1901～
1950
件表示中 / 3783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 | 197,500円 | -10.5% | +3.0% | 2.53% | 19.07倍 | 1.21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 | 4,832,000円 | +9.5% | +14.0% | 0.99% | 36.16倍 | 6.75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 | 180,600円 | +3.6% | +11.5% | 0.76% | 124.99倍 | 4.77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 | 524,400円 | +3.6% | +5.4% | 0.81% | 29.69倍 | 5.17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 | 324,300円 | +17.3% | +20.1% | 0.68% | 36.59倍 | 5.39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
