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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,897 | 6,001 | 5,897 | 5,981 | +84 | +1.4% | 1,678,900 |
| 2023/09/22 | 5,976 | 5,976 | 5,893 | 5,897 | -126 | -2.1% | 2,170,900 |
| 2023/09/21 | 6,082 | 6,091 | 6,023 | 6,023 | -110 | -1.8% | 2,000,100 |
| 2023/09/20 | 6,138 | 6,172 | 6,123 | 6,133 | +62 | +1% | 2,751,300 |
| 2023/09/19 | 6,013 | 6,122 | 5,979 | 6,071 | +23 | +0.4% | 2,450,700 |
| 2023/09/15 | 6,162 | 6,169 | 6,046 | 6,048 | -102 | -1.7% | 4,817,200 |
| 2023/09/14 | 6,170 | 6,174 | 6,061 | 6,150 | -54 | -0.9% | 2,473,800 |
| 2023/09/13 | 6,044 | 6,244 | 6,042 | 6,204 | +187 | +3.1% | 2,712,600 |
| 2023/09/12 | 6,000 | 6,065 | 5,997 | 6,017 | +44 | +0.7% | 1,372,300 |
| 2023/09/11 | 6,036 | 6,047 | 5,941 | 5,973 | -24 | -0.4% | 1,106,100 |
| 2023/09/08 | 6,034 | 6,034 | 5,962 | 5,997 | -15 | -0.2% | 2,174,600 |
| 2023/09/07 | 6,006 | 6,037 | 5,980 | 6,012 | +20 | +0.3% | 2,012,700 |
| 2023/09/06 | 6,029 | 6,029 | 5,963 | 5,992 | -2 | ±0% | 1,389,100 |
| 2023/09/05 | 5,947 | 5,994 | 5,908 | 5,994 | +32 | +0.5% | 2,415,200 |
| 2023/09/04 | 6,005 | 6,005 | 5,926 | 5,962 | -31 | -0.5% | 2,118,200 |
| 2023/09/01 | 5,991 | 6,016 | 5,942 | 5,993 | +12 | +0.2% | 2,015,800 |
| 2023/08/31 | 5,900 | 6,005 | 5,900 | 5,981 | +52 | +0.9% | 2,595,800 |
| 2023/08/30 | 5,980 | 5,995 | 5,925 | 5,929 | -100 | -1.7% | 2,249,400 |
| 2023/08/29 | 6,036 | 6,049 | 5,982 | 6,029 | +2 | ±0% | 1,987,100 |
| 2023/08/28 | 6,019 | 6,037 | 5,977 | 6,027 | +19 | +0.3% | 1,449,800 |
| 2023/08/25 | 6,026 | 6,030 | 5,961 | 6,008 | -89 | -1.5% | 2,128,200 |
| 2023/08/24 | 6,015 | 6,112 | 6,010 | 6,097 | +78 | +1.3% | 1,597,100 |
| 2023/08/23 | 5,960 | 6,041 | 5,949 | 6,019 | +15 | +0.2% | 1,021,500 |
| 2023/08/22 | 5,959 | 6,007 | 5,917 | 6,004 | +45 | +0.8% | 1,176,100 |
| 2023/08/21 | 5,939 | 5,972 | 5,918 | 5,959 | +54 | +0.9% | 1,138,600 |
| 2023/08/18 | 5,974 | 5,982 | 5,878 | 5,905 | -132 | -2.2% | 1,688,000 |
| 2023/08/17 | 6,098 | 6,113 | 6,006 | 6,037 | -40 | -0.7% | 1,199,700 |
| 2023/08/16 | 6,083 | 6,120 | 6,040 | 6,077 | -39 | -0.6% | 1,303,000 |
| 2023/08/15 | 6,140 | 6,153 | 6,103 | 6,116 | -49 | -0.8% | 1,123,000 |
| 2023/08/14 | 6,111 | 6,191 | 6,111 | 6,165 | +115 | +1.9% | 1,970,100 |
| 2023/08/10 | 6,065 | 6,082 | 6,032 | 6,050 | +6 | +0.1% | 2,211,600 |
| 2023/08/09 | 5,975 | 6,055 | 5,969 | 6,044 | +81 | +1.4% | 2,479,500 |
| 2023/08/08 | 5,912 | 5,971 | 5,901 | 5,963 | +116 | +2% | 2,607,700 |
| 2023/08/07 | 5,770 | 5,854 | 5,765 | 5,847 | +19 | +0.3% | 1,647,400 |
| 2023/08/04 | 5,792 | 5,835 | 5,764 | 5,828 | +68 | +1.2% | 1,886,600 |
| 2023/08/03 | 5,806 | 5,820 | 5,755 | 5,760 | -56 | -1% | 2,418,700 |
| 2023/08/02 | 5,894 | 5,903 | 5,802 | 5,816 | -128 | -2.2% | 2,812,500 |
| 2023/08/01 | 5,898 | 5,944 | 5,854 | 5,944 | +51 | +0.9% | 2,659,500 |
| 2023/07/31 | 5,900 | 5,916 | 5,859 | 5,893 | +56 | +1% | 2,794,100 |
| 2023/07/28 | 5,813 | 5,855 | 5,785 | 5,837 | -40 | -0.7% | 2,744,500 |
| 2023/07/27 | 5,905 | 5,905 | 5,848 | 5,877 | +6 | +0.1% | 1,508,700 |
| 2023/07/26 | 5,880 | 5,902 | 5,841 | 5,871 | -13 | -0.2% | 1,484,800 |
| 2023/07/25 | 5,925 | 5,925 | 5,864 | 5,884 | +28 | +0.5% | 2,015,900 |
| 2023/07/24 | 5,916 | 5,939 | 5,851 | 5,856 | -6 | -0.1% | 2,273,900 |
| 2023/07/21 | 5,900 | 5,900 | 5,824 | 5,862 | -25 | -0.4% | 3,395,800 |
| 2023/07/20 | 5,930 | 5,964 | 5,887 | 5,887 | -16 | -0.3% | 3,041,700 |
| 2023/07/19 | 5,929 | 5,956 | 5,889 | 5,903 | -2 | ±0% | 2,307,700 |
| 2023/07/18 | 5,910 | 5,954 | 5,882 | 5,905 | +55 | +0.9% | 3,930,700 |
| 2023/07/14 | 5,867 | 5,949 | 5,770 | 5,850 | -317 | -5.1% | 8,533,300 |
| 2023/07/13 | 6,229 | 6,239 | 6,131 | 6,167 | -7 | -0.1% | 3,534,100 |
151～
200
件表示中 / 3451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 | 201,300円 | -2.0% | -1.0% | 1.99% | 17.86倍 | 1.41倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ファーストリテイ | 4,116,000円 | +9.5% | +14.2% | 0.85% | 39.45倍 | 6.29倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 330,700円 | +4.7% | +9.5% | 1.21% | 61.54倍 | 2.68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 |
| ニトリＨＤ | 2,081,000円 | -1.7% | - | 0.72% | 23.51倍 | 2.74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 |
| パンパシＨＤ | 371,400円 | +6.9% | +13.5% | 0.57% | 28.97倍 | 4.42倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
