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 |
|---|---|---|---|---|---|---|---|
| 2024/11/27 | 2,581 | 2,608.5 | 2,569.5 | 2,576 | +23 | +0.9% | 12,113,100 |
| 2024/11/26 | 2,550.5 | 2,559 | 2,535.5 | 2,553 | +5 | +0.2% | 8,346,700 |
| 2024/11/25 | 2,570 | 2,626.5 | 2,548 | 2,548 | -8.5 | -0.3% | 19,125,400 |
| 2024/11/22 | 2,506 | 2,612 | 2,500 | 2,556.5 | +0.5 | ±0% | 22,053,300 |
| 2024/11/21 | 2,597.5 | 2,610 | 2,553.5 | 2,556 | -41 | -1.6% | 18,261,400 |
| 2024/11/20 | 2,640 | 2,703 | 2,573.5 | 2,597 | +159 | +6.5% | 50,278,900 |
| 2024/11/19 | 2,456 | 2,480 | 2,431 | 2,438 | -2 | -0.1% | 8,017,000 |
| 2024/11/18 | 2,425 | 2,468 | 2,425 | 2,440 | -5.5 | -0.2% | 7,525,200 |
| 2024/11/15 | 2,423 | 2,476.5 | 2,400 | 2,445.5 | +32.5 | +1.3% | 11,121,400 |
| 2024/11/14 | 2,440 | 2,478 | 2,396 | 2,413 | -77 | -3.1% | 21,631,800 |
| 2024/11/13 | 2,231 | 2,599 | 2,209 | 2,490 | +262.5 | +11.8% | 34,457,700 |
| 2024/11/12 | 2,226 | 2,245.5 | 2,214 | 2,227.5 | +16.5 | +0.7% | 3,093,000 |
| 2024/11/11 | 2,247 | 2,248 | 2,190.5 | 2,211 | -7.5 | -0.3% | 3,512,000 |
| 2024/11/08 | 2,264 | 2,264.5 | 2,218.5 | 2,218.5 | -13 | -0.6% | 7,162,100 |
| 2024/11/07 | 2,221 | 2,242 | 2,201.5 | 2,231.5 | +26.5 | +1.2% | 7,439,400 |
| 2024/11/06 | 2,168 | 2,215.5 | 2,164 | 2,205 | ±0 | ±0% | 5,528,100 |
| 2024/11/05 | 2,204 | 2,206 | 2,160.5 | 2,205 | +45.5 | +2.1% | 4,601,300 |
| 2024/11/01 | 2,167 | 2,193 | 2,145.5 | 2,159.5 | -39.5 | -1.8% | 5,408,500 |
| 2024/10/31 | 2,205 | 2,216.5 | 2,196 | 2,199 | -29.5 | -1.3% | 7,020,300 |
| 2024/10/30 | 2,220.5 | 2,236.5 | 2,205.5 | 2,228.5 | -17 | -0.8% | 23,588,400 |
| 2024/10/29 | 2,258 | 2,267 | 2,226.5 | 2,245.5 | -33.5 | -1.5% | 5,780,200 |
| 2024/10/28 | 2,255.5 | 2,289 | 2,249.5 | 2,279 | +15 | +0.7% | 4,293,100 |
| 2024/10/25 | 2,268 | 2,276 | 2,237.5 | 2,264 | -2 | -0.1% | 5,606,600 |
| 2024/10/24 | 2,190 | 2,280 | 2,189 | 2,266 | +64.5 | +2.9% | 11,292,000 |
| 2024/10/23 | 2,230 | 2,230 | 2,195 | 2,201.5 | -18.5 | -0.8% | 5,564,000 |
| 2024/10/22 | 2,230.5 | 2,232 | 2,210.5 | 2,220 | -17.5 | -0.8% | 4,984,900 |
| 2024/10/21 | 2,222 | 2,238 | 2,213 | 2,237.5 | +25.5 | +1.2% | 4,695,800 |
| 2024/10/18 | 2,216 | 2,248.5 | 2,205 | 2,212 | -3 | -0.1% | 7,160,000 |
| 2024/10/17 | 2,214.5 | 2,228 | 2,205.5 | 2,215 | -9.5 | -0.4% | 7,982,600 |
| 2024/10/16 | 2,249 | 2,300 | 2,224.5 | 2,224.5 | -63 | -2.8% | 12,455,200 |
| 2024/10/15 | 2,288 | 2,304.5 | 2,248 | 2,287.5 | -4.5 | -0.2% | 11,087,500 |
| 2024/10/11 | 2,225 | 2,311.5 | 2,207.5 | 2,292 | -33 | -1.4% | 31,387,700 |
| 2024/10/10 | 2,348 | 2,393 | 2,310.5 | 2,325 | -10 | -0.4% | 19,249,600 |
| 2024/10/09 | 2,244 | 2,492.5 | 2,231 | 2,335 | +105 | +4.7% | 38,873,200 |
| 2024/10/08 | 2,210.5 | 2,241 | 2,184.5 | 2,230 | +8 | +0.4% | 7,532,100 |
| 2024/10/07 | 2,256.5 | 2,281 | 2,218 | 2,222 | +27.5 | +1.3% | 11,589,200 |
| 2024/10/04 | 2,164 | 2,200 | 2,150 | 2,194.5 | +65.5 | +3.1% | 12,171,700 |
| 2024/10/03 | 2,172 | 2,175 | 2,117 | 2,129 | -26.5 | -1.2% | 6,463,800 |
| 2024/10/02 | 2,115 | 2,173 | 2,115 | 2,155.5 | -6 | -0.3% | 6,369,700 |
| 2024/10/01 | 2,140 | 2,162 | 2,132.5 | 2,161.5 | +14.5 | +0.7% | 3,361,800 |
| 2024/09/30 | 2,154 | 2,184.5 | 2,140 | 2,147 | -70 | -3.2% | 7,401,300 |
| 2024/09/27 | 2,206.5 | 2,226.5 | 2,180 | 2,217 | +10.5 | +0.5% | 6,375,600 |
| 2024/09/26 | 2,172 | 2,206.5 | 2,158 | 2,206.5 | +43.5 | +2% | 8,281,200 |
| 2024/09/25 | 2,142 | 2,163 | 2,118.5 | 2,163 | +24 | +1.1% | 5,906,100 |
| 2024/09/24 | 2,146 | 2,150 | 2,125 | 2,139 | -12.5 | -0.6% | 5,438,600 |
| 2024/09/20 | 2,180 | 2,203.5 | 2,151.5 | 2,151.5 | -6.5 | -0.3% | 9,458,000 |
| 2024/09/19 | 2,177 | 2,199.5 | 2,147.5 | 2,158 | +6.5 | +0.3% | 7,304,000 |
| 2024/09/18 | 2,167.5 | 2,192.5 | 2,145 | 2,151.5 | -7 | -0.3% | 8,331,300 |
| 2024/09/17 | 2,124.5 | 2,171 | 2,099.5 | 2,158.5 | -9.5 | -0.4% | 11,857,900 |
| 2024/09/13 | 2,198 | 2,201 | 2,168 | 2,168 | -47 | -2.1% | 10,290,300 |
151～
200
件表示中 / 3739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 | 219,700円 | -10.5% | +3.0% | 2.28% | 21.74倍 | 1.38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 | 4,386,000円 | +9.5% | +14.0% | 1.09% | 32.82倍 | 6.13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 | 433,100円 | +3.6% | +11.5% | 0.95% | 99.93倍 | 3.81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 | 498,600円 | +6.0% | +1.4% | 0.68% | 33.09倍 | 5.20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 | 706,300円 | +16.4% | +14.7% | 0.62% | 41.15倍 | 5.86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
