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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 4,787 | 4,839 | 4,714 | 4,738 | +56 | +1.2% | 3,902,400 |
| 2016/04/18 | 4,701 | 4,778 | 4,658 | 4,682 | -116 | -2.4% | 4,552,900 |
| 2016/04/15 | 4,730 | 4,801 | 4,707 | 4,798 | -16 | -0.3% | 4,005,400 |
| 2016/04/14 | 4,730 | 4,814 | 4,666 | 4,814 | +144 | +3.1% | 3,971,700 |
| 2016/04/13 | 4,575 | 4,703 | 4,575 | 4,670 | +111 | +2.4% | 5,261,300 |
| 2016/04/12 | 4,550 | 4,573 | 4,463 | 4,559 | -83 | -1.8% | 5,782,600 |
| 2016/04/11 | 4,630 | 4,656 | 4,552 | 4,642 | -13 | -0.3% | 4,208,000 |
| 2016/04/08 | 4,533 | 4,728 | 4,481 | 4,655 | +166 | +3.7% | 9,850,500 |
| 2016/04/07 | 4,435 | 4,539 | 4,168 | 4,489 | -73 | -1.6% | 12,460,900 |
| 2016/04/06 | 4,575 | 4,648 | 4,506 | 4,562 | -58 | -1.3% | 4,053,700 |
| 2016/04/05 | 4,610 | 4,680 | 4,592 | 4,620 | -35 | -0.8% | 2,599,700 |
| 2016/04/04 | 4,595 | 4,674 | 4,576 | 4,655 | +38 | +0.8% | 2,081,200 |
| 2016/04/01 | 4,745 | 4,758 | 4,593 | 4,617 | -175 | -3.7% | 4,446,600 |
| 2016/03/31 | 4,891 | 4,942 | 4,789 | 4,792 | -169 | -3.4% | 3,600,400 |
| 2016/03/30 | 4,979 | 5,026 | 4,943 | 4,961 | -46 | -0.9% | 2,060,000 |
| 2016/03/29 | 4,925 | 5,028 | 4,891 | 5,007 | +96 | +2% | 2,828,900 |
| 2016/03/28 | 4,847 | 4,911 | 4,829 | 4,911 | +95 | +2% | 1,944,200 |
| 2016/03/25 | 4,842 | 4,861 | 4,781 | 4,816 | -26 | -0.5% | 1,764,100 |
| 2016/03/24 | 4,788 | 4,876 | 4,778 | 4,842 | +59 | +1.2% | 2,089,000 |
| 2016/03/23 | 4,766 | 4,819 | 4,754 | 4,783 | +25 | +0.5% | 1,719,600 |
| 2016/03/22 | 4,829 | 4,859 | 4,716 | 4,758 | +38 | +0.8% | 3,504,200 |
| 2016/03/18 | 4,843 | 4,854 | 4,708 | 4,720 | -150 | -3.1% | 3,606,500 |
| 2016/03/17 | 4,858 | 4,935 | 4,830 | 4,870 | ±0 | ±0% | 3,078,300 |
| 2016/03/16 | 4,829 | 4,926 | 4,823 | 4,870 | -17 | -0.3% | 2,588,500 |
| 2016/03/15 | 4,865 | 4,957 | 4,848 | 4,887 | +61 | +1.3% | 3,260,700 |
| 2016/03/14 | 4,718 | 4,835 | 4,710 | 4,826 | +146 | +3.1% | 2,908,200 |
| 2016/03/11 | 4,658 | 4,697 | 4,613 | 4,680 | +37 | +0.8% | 5,614,500 |
| 2016/03/10 | 4,591 | 4,661 | 4,564 | 4,643 | +93 | +2% | 3,490,100 |
| 2016/03/09 | 4,460 | 4,583 | 4,460 | 4,550 | +105 | +2.4% | 3,965,200 |
| 2016/03/08 | 4,488 | 4,530 | 4,432 | 4,445 | -41 | -0.9% | 4,542,400 |
| 2016/03/07 | 4,600 | 4,615 | 4,466 | 4,486 | -161 | -3.5% | 3,561,000 |
| 2016/03/04 | 4,635 | 4,657 | 4,590 | 4,647 | -7 | -0.2% | 2,761,100 |
| 2016/03/03 | 4,533 | 4,655 | 4,526 | 4,654 | +51 | +1.1% | 2,346,800 |
| 2016/03/02 | 4,570 | 4,617 | 4,505 | 4,603 | +103 | +2.3% | 4,146,200 |
| 2016/03/01 | 4,470 | 4,550 | 4,453 | 4,500 | +5 | +0.1% | 2,700,700 |
| 2016/02/29 | 4,642 | 4,645 | 4,495 | 4,495 | -95 | -2.1% | 3,428,100 |
| 2016/02/26 | 4,540 | 4,634 | 4,530 | 4,590 | +88 | +2% | 2,769,100 |
| 2016/02/25 | 4,500 | 4,541 | 4,427 | 4,502 | +38 | +0.9% | 3,650,400 |
| 2016/02/24 | 4,430 | 4,493 | 4,377 | 4,464 | +68 | +1.5% | 3,898,000 |
| 2016/02/23 | 4,545 | 4,545 | 4,370 | 4,396 | -160 | -3.5% | 5,296,000 |
| 2016/02/22 | 4,656 | 4,688 | 4,547 | 4,556 | -113 | -2.4% | 3,182,500 |
| 2016/02/19 | 4,686 | 4,706 | 4,602 | 4,669 | -18 | -0.4% | 2,738,500 |
| 2016/02/18 | 4,744 | 4,749 | 4,645 | 4,687 | +83 | +1.8% | 3,380,600 |
| 2016/02/17 | 4,620 | 4,665 | 4,521 | 4,604 | -18 | -0.4% | 2,562,200 |
| 2016/02/16 | 4,612 | 4,728 | 4,595 | 4,622 | -26 | -0.6% | 2,595,600 |
| 2016/02/15 | 4,550 | 4,689 | 4,505 | 4,648 | +224 | +5.1% | 4,515,000 |
| 2016/02/12 | 4,505 | 4,595 | 4,411 | 4,424 | -361 | -7.5% | 5,936,100 |
| 2016/02/10 | 4,973 | 4,983 | 4,707 | 4,785 | -164 | -3.3% | 2,789,600 |
| 2016/02/09 | 4,996 | 5,032 | 4,937 | 4,949 | -216 | -4.2% | 2,479,700 |
| 2016/02/08 | 5,062 | 5,190 | 5,031 | 5,165 | +36 | +0.7% | 2,198,800 |
2251～
2300
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
