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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,433 | 4,459 | 4,413 | 4,448 | +6 | +0.1% | 2,500,600 |
| 2017/02/22 | 4,450 | 4,452 | 4,411 | 4,442 | +7 | +0.2% | 1,741,400 |
| 2017/02/21 | 4,401 | 4,448 | 4,397 | 4,435 | +34 | +0.8% | 1,082,100 |
| 2017/02/20 | 4,387 | 4,414 | 4,374 | 4,401 | +4 | +0.1% | 1,370,200 |
| 2017/02/17 | 4,400 | 4,412 | 4,386 | 4,397 | -22 | -0.5% | 1,746,000 |
| 2017/02/16 | 4,482 | 4,487 | 4,400 | 4,419 | -36 | -0.8% | 1,899,900 |
| 2017/02/15 | 4,475 | 4,475 | 4,447 | 4,455 | +7 | +0.2% | 1,965,900 |
| 2017/02/14 | 4,500 | 4,502 | 4,444 | 4,448 | -71 | -1.6% | 2,877,100 |
| 2017/02/13 | 4,550 | 4,577 | 4,512 | 4,519 | +20 | +0.4% | 1,855,800 |
| 2017/02/10 | 4,498 | 4,501 | 4,459 | 4,499 | +78 | +1.8% | 1,989,900 |
| 2017/02/09 | 4,425 | 4,445 | 4,411 | 4,421 | -30 | -0.7% | 1,556,700 |
| 2017/02/08 | 4,435 | 4,465 | 4,421 | 4,451 | +23 | +0.5% | 1,799,800 |
| 2017/02/07 | 4,448 | 4,464 | 4,425 | 4,428 | -23 | -0.5% | 2,129,700 |
| 2017/02/06 | 4,488 | 4,489 | 4,442 | 4,451 | ±0 | ±0% | 1,443,400 |
| 2017/02/03 | 4,455 | 4,493 | 4,437 | 4,451 | -22 | -0.5% | 1,820,100 |
| 2017/02/02 | 4,536 | 4,538 | 4,458 | 4,473 | -85 | -1.9% | 2,066,000 |
| 2017/02/01 | 4,478 | 4,574 | 4,476 | 4,558 | +49 | +1.1% | 1,572,100 |
| 2017/01/31 | 4,497 | 4,523 | 4,474 | 4,509 | -58 | -1.3% | 2,435,700 |
| 2017/01/30 | 4,550 | 4,583 | 4,533 | 4,567 | -15 | -0.3% | 1,181,500 |
| 2017/01/27 | 4,550 | 4,588 | 4,535 | 4,582 | +49 | +1.1% | 2,534,100 |
| 2017/01/26 | 4,565 | 4,565 | 4,516 | 4,533 | -32 | -0.7% | 2,622,700 |
| 2017/01/25 | 4,600 | 4,600 | 4,526 | 4,565 | +59 | +1.3% | 1,800,900 |
| 2017/01/24 | 4,517 | 4,554 | 4,498 | 4,506 | +9 | +0.2% | 2,063,800 |
| 2017/01/23 | 4,580 | 4,591 | 4,497 | 4,497 | -150 | -3.2% | 2,921,100 |
| 2017/01/20 | 4,625 | 4,652 | 4,597 | 4,647 | +29 | +0.6% | 2,133,400 |
| 2017/01/19 | 4,737 | 4,741 | 4,608 | 4,618 | -92 | -2% | 2,954,200 |
| 2017/01/18 | 4,680 | 4,726 | 4,652 | 4,710 | +54 | +1.2% | 2,845,100 |
| 2017/01/17 | 4,738 | 4,738 | 4,655 | 4,656 | -103 | -2.2% | 2,380,800 |
| 2017/01/16 | 4,811 | 4,828 | 4,740 | 4,759 | -73 | -1.5% | 3,272,200 |
| 2017/01/13 | 4,700 | 4,849 | 4,680 | 4,832 | +382 | +8.6% | 8,454,300 |
| 2017/01/12 | 4,520 | 4,533 | 4,423 | 4,450 | -98 | -2.2% | 2,548,100 |
| 2017/01/11 | 4,558 | 4,585 | 4,531 | 4,548 | +2 | ±0% | 1,970,300 |
| 2017/01/10 | 4,625 | 4,626 | 4,544 | 4,546 | -18 | -0.4% | 2,608,600 |
| 2017/01/06 | 4,561 | 4,581 | 4,535 | 4,564 | -3 | -0.1% | 2,081,400 |
| 2017/01/05 | 4,540 | 4,593 | 4,540 | 4,567 | +44 | +1% | 3,160,600 |
| 2017/01/04 | 4,499 | 4,524 | 4,467 | 4,523 | +70 | +1.6% | 2,489,000 |
| 2016/12/30 | 4,447 | 4,478 | 4,433 | 4,453 | -4 | -0.1% | 2,142,500 |
| 2016/12/29 | 4,486 | 4,498 | 4,447 | 4,457 | -28 | -0.6% | 2,555,000 |
| 2016/12/28 | 4,480 | 4,499 | 4,460 | 4,485 | -2 | ±0% | 1,376,100 |
| 2016/12/27 | 4,512 | 4,518 | 4,481 | 4,487 | -25 | -0.6% | 1,937,800 |
| 2016/12/26 | 4,539 | 4,549 | 4,510 | 4,512 | -34 | -0.7% | 1,353,000 |
| 2016/12/22 | 4,604 | 4,612 | 4,529 | 4,546 | -33 | -0.7% | 1,926,300 |
| 2016/12/21 | 4,655 | 4,658 | 4,572 | 4,579 | -53 | -1.1% | 1,819,500 |
| 2016/12/20 | 4,607 | 4,647 | 4,598 | 4,632 | +37 | +0.8% | 2,624,700 |
| 2016/12/19 | 4,545 | 4,595 | 4,543 | 4,595 | +48 | +1.1% | 1,956,300 |
| 2016/12/16 | 4,538 | 4,585 | 4,521 | 4,547 | +33 | +0.7% | 2,683,900 |
| 2016/12/15 | 4,488 | 4,558 | 4,483 | 4,514 | +31 | +0.7% | 2,904,800 |
| 2016/12/14 | 4,497 | 4,516 | 4,471 | 4,483 | -38 | -0.8% | 2,792,800 |
| 2016/12/13 | 4,488 | 4,524 | 4,447 | 4,521 | +37 | +0.8% | 2,704,000 |
| 2016/12/12 | 4,410 | 4,508 | 4,404 | 4,484 | +127 | +2.9% | 3,038,400 |
2001～
2050
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
