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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 4,238 | 4,245 | 4,172 | 4,211 | -53 | -1.2% | 3,100,000 |
| 2016/07/01 | 4,308 | 4,320 | 4,247 | 4,264 | -17 | -0.4% | 2,231,700 |
| 2016/06/30 | 4,383 | 4,385 | 4,281 | 4,281 | -60 | -1.4% | 3,720,500 |
| 2016/06/29 | 4,451 | 4,454 | 4,284 | 4,341 | -40 | -0.9% | 3,046,500 |
| 2016/06/28 | 4,304 | 4,445 | 4,296 | 4,381 | +30 | +0.7% | 2,834,900 |
| 2016/06/27 | 4,209 | 4,375 | 4,190 | 4,351 | +157 | +3.7% | 3,182,600 |
| 2016/06/24 | 4,495 | 4,554 | 4,105 | 4,194 | -288 | -6.4% | 4,153,600 |
| 2016/06/23 | 4,480 | 4,494 | 4,458 | 4,482 | +17 | +0.4% | 1,528,700 |
| 2016/06/22 | 4,488 | 4,512 | 4,427 | 4,465 | -29 | -0.6% | 1,897,700 |
| 2016/06/21 | 4,359 | 4,494 | 4,337 | 4,494 | +116 | +2.6% | 2,314,800 |
| 2016/06/20 | 4,387 | 4,422 | 4,357 | 4,378 | +63 | +1.5% | 2,338,900 |
| 2016/06/17 | 4,390 | 4,408 | 4,308 | 4,315 | +20 | +0.5% | 2,197,300 |
| 2016/06/16 | 4,399 | 4,417 | 4,284 | 4,295 | -125 | -2.8% | 2,092,300 |
| 2016/06/15 | 4,436 | 4,455 | 4,380 | 4,420 | +6 | +0.1% | 1,628,000 |
| 2016/06/14 | 4,459 | 4,500 | 4,381 | 4,414 | -38 | -0.9% | 2,168,000 |
| 2016/06/13 | 4,494 | 4,522 | 4,445 | 4,452 | -149 | -3.2% | 1,741,900 |
| 2016/06/10 | 4,652 | 4,669 | 4,566 | 4,601 | -84 | -1.8% | 3,574,700 |
| 2016/06/09 | 4,724 | 4,762 | 4,663 | 4,685 | -72 | -1.5% | 1,483,000 |
| 2016/06/08 | 4,696 | 4,757 | 4,662 | 4,757 | +88 | +1.9% | 2,250,600 |
| 2016/06/07 | 4,669 | 4,691 | 4,653 | 4,669 | -16 | -0.3% | 1,682,000 |
| 2016/06/06 | 4,646 | 4,687 | 4,632 | 4,685 | -18 | -0.4% | 2,342,800 |
| 2016/06/03 | 4,652 | 4,724 | 4,617 | 4,703 | +82 | +1.8% | 1,860,000 |
| 2016/06/02 | 4,692 | 4,719 | 4,591 | 4,621 | -76 | -1.6% | 2,503,700 |
| 2016/06/01 | 4,703 | 4,742 | 4,680 | 4,697 | -47 | -1% | 1,883,600 |
| 2016/05/31 | 4,685 | 4,757 | 4,661 | 4,744 | +42 | +0.9% | 2,315,900 |
| 2016/05/30 | 4,731 | 4,750 | 4,681 | 4,702 | +2 | ±0% | 1,564,800 |
| 2016/05/27 | 4,689 | 4,742 | 4,685 | 4,700 | ±0 | ±0% | 1,203,000 |
| 2016/05/26 | 4,681 | 4,728 | 4,680 | 4,700 | +53 | +1.1% | 1,769,700 |
| 2016/05/25 | 4,635 | 4,667 | 4,627 | 4,647 | +72 | +1.6% | 2,157,500 |
| 2016/05/24 | 4,642 | 4,648 | 4,562 | 4,575 | -67 | -1.4% | 1,732,600 |
| 2016/05/23 | 4,694 | 4,695 | 4,578 | 4,642 | -85 | -1.8% | 1,869,000 |
| 2016/05/20 | 4,701 | 4,758 | 4,691 | 4,727 | +18 | +0.4% | 1,334,300 |
| 2016/05/19 | 4,800 | 4,811 | 4,704 | 4,709 | -40 | -0.8% | 1,961,300 |
| 2016/05/18 | 4,759 | 4,815 | 4,713 | 4,749 | -10 | -0.2% | 2,262,200 |
| 2016/05/17 | 4,757 | 4,778 | 4,716 | 4,759 | +41 | +0.9% | 1,444,700 |
| 2016/05/16 | 4,708 | 4,811 | 4,700 | 4,718 | +19 | +0.4% | 1,577,800 |
| 2016/05/13 | 4,841 | 4,844 | 4,690 | 4,699 | -37 | -0.8% | 2,026,400 |
| 2016/05/12 | 4,692 | 4,736 | 4,660 | 4,736 | +27 | +0.6% | 1,322,300 |
| 2016/05/11 | 4,800 | 4,814 | 4,694 | 4,709 | -54 | -1.1% | 1,938,200 |
| 2016/05/10 | 4,735 | 4,782 | 4,712 | 4,763 | +43 | +0.9% | 3,005,200 |
| 2016/05/09 | 4,567 | 4,729 | 4,557 | 4,720 | +220 | +4.9% | 4,143,000 |
| 2016/05/06 | 4,411 | 4,505 | 4,405 | 4,500 | +65 | +1.5% | 3,354,900 |
| 2016/05/02 | 4,363 | 4,436 | 4,363 | 4,435 | -108 | -2.4% | 3,650,600 |
| 2016/04/28 | 4,680 | 4,707 | 4,462 | 4,543 | -77 | -1.7% | 3,560,400 |
| 2016/04/27 | 4,650 | 4,675 | 4,592 | 4,620 | -31 | -0.7% | 2,429,500 |
| 2016/04/26 | 4,658 | 4,693 | 4,586 | 4,651 | -34 | -0.7% | 2,862,300 |
| 2016/04/25 | 4,750 | 4,756 | 4,650 | 4,685 | -54 | -1.1% | 2,965,900 |
| 2016/04/22 | 4,742 | 4,749 | 4,682 | 4,739 | -60 | -1.3% | 3,266,000 |
| 2016/04/21 | 4,774 | 4,807 | 4,742 | 4,799 | +115 | +2.5% | 3,378,700 |
| 2016/04/20 | 4,801 | 4,809 | 4,664 | 4,684 | -54 | -1.1% | 4,372,800 |
2201～
2250
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
