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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 5,580 | 5,604 | 5,543 | 5,573 | -12 | -0.2% | 1,731,200 |
| 2015/12/02 | 5,631 | 5,658 | 5,585 | 5,585 | -40 | -0.7% | 2,009,200 |
| 2015/12/01 | 5,557 | 5,644 | 5,545 | 5,625 | +105 | +1.9% | 2,205,100 |
| 2015/11/30 | 5,686 | 5,706 | 5,520 | 5,520 | -203 | -3.5% | 3,691,300 |
| 2015/11/27 | 5,776 | 5,798 | 5,675 | 5,723 | -62 | -1.1% | 2,434,600 |
| 2015/11/26 | 5,787 | 5,848 | 5,772 | 5,785 | +29 | +0.5% | 1,631,300 |
| 2015/11/25 | 5,804 | 5,822 | 5,740 | 5,756 | -74 | -1.3% | 1,966,300 |
| 2015/11/24 | 5,825 | 5,855 | 5,794 | 5,830 | +8 | +0.1% | 1,760,900 |
| 2015/11/20 | 5,820 | 5,836 | 5,776 | 5,822 | +18 | +0.3% | 1,940,000 |
| 2015/11/19 | 5,810 | 5,868 | 5,800 | 5,804 | +37 | +0.6% | 1,860,800 |
| 2015/11/18 | 5,794 | 5,853 | 5,756 | 5,767 | +2 | ±0% | 2,083,300 |
| 2015/11/17 | 5,789 | 5,799 | 5,726 | 5,765 | +52 | +0.9% | 2,344,800 |
| 2015/11/16 | 5,688 | 5,749 | 5,688 | 5,713 | -75 | -1.3% | 1,298,400 |
| 2015/11/13 | 5,757 | 5,788 | 5,666 | 5,788 | +17 | +0.3% | 2,246,900 |
| 2015/11/12 | 5,766 | 5,845 | 5,766 | 5,771 | -26 | -0.4% | 1,842,600 |
| 2015/11/11 | 5,730 | 5,827 | 5,724 | 5,797 | +64 | +1.1% | 1,668,100 |
| 2015/11/10 | 5,702 | 5,756 | 5,680 | 5,733 | -2 | ±0% | 1,331,100 |
| 2015/11/09 | 5,718 | 5,781 | 5,703 | 5,735 | +43 | +0.8% | 2,283,700 |
| 2015/11/06 | 5,704 | 5,740 | 5,678 | 5,692 | +39 | +0.7% | 1,600,300 |
| 2015/11/05 | 5,679 | 5,720 | 5,591 | 5,653 | +3 | +0.1% | 2,531,400 |
| 2015/11/04 | 5,589 | 5,759 | 5,580 | 5,650 | +197 | +3.6% | 4,230,800 |
| 2015/11/02 | 5,520 | 5,555 | 5,401 | 5,453 | -58 | -1.1% | 2,386,200 |
| 2015/10/30 | 5,532 | 5,585 | 5,476 | 5,511 | +1 | ±0% | 2,816,700 |
| 2015/10/29 | 5,600 | 5,602 | 5,489 | 5,510 | -58 | -1% | 2,506,600 |
| 2015/10/28 | 5,578 | 5,592 | 5,475 | 5,568 | +20 | +0.4% | 2,784,400 |
| 2015/10/27 | 5,541 | 5,610 | 5,533 | 5,548 | +173 | +3.2% | 4,508,000 |
| 2015/10/26 | 5,438 | 5,438 | 5,362 | 5,375 | +4 | +0.1% | 2,272,200 |
| 2015/10/23 | 5,469 | 5,479 | 5,351 | 5,371 | -53 | -1% | 4,037,600 |
| 2015/10/22 | 5,415 | 5,450 | 5,400 | 5,424 | -33 | -0.6% | 1,606,900 |
| 2015/10/21 | 5,400 | 5,479 | 5,389 | 5,457 | +39 | +0.7% | 1,595,900 |
| 2015/10/20 | 5,497 | 5,508 | 5,418 | 5,418 | -19 | -0.3% | 1,623,900 |
| 2015/10/19 | 5,423 | 5,488 | 5,403 | 5,437 | +17 | +0.3% | 1,755,500 |
| 2015/10/16 | 5,473 | 5,476 | 5,381 | 5,420 | -22 | -0.4% | 2,251,700 |
| 2015/10/15 | 5,296 | 5,457 | 5,295 | 5,442 | +67 | +1.2% | 2,023,100 |
| 2015/10/14 | 5,422 | 5,438 | 5,354 | 5,375 | -94 | -1.7% | 2,378,100 |
| 2015/10/13 | 5,467 | 5,497 | 5,432 | 5,469 | -21 | -0.4% | 1,916,800 |
| 2015/10/09 | 5,221 | 5,530 | 5,211 | 5,490 | +69 | +1.3% | 5,040,900 |
| 2015/10/08 | 5,450 | 5,491 | 5,394 | 5,421 | -122 | -2.2% | 2,754,600 |
| 2015/10/07 | 5,526 | 5,550 | 5,418 | 5,543 | +42 | +0.8% | 2,354,600 |
| 2015/10/06 | 5,610 | 5,620 | 5,441 | 5,501 | -35 | -0.6% | 3,456,200 |
| 2015/10/05 | 5,580 | 5,592 | 5,463 | 5,536 | +11 | +0.2% | 2,550,100 |
| 2015/10/02 | 5,486 | 5,598 | 5,459 | 5,525 | +67 | +1.2% | 2,770,200 |
| 2015/10/01 | 5,449 | 5,500 | 5,427 | 5,458 | +14 | +0.3% | 3,504,600 |
| 2015/09/30 | 5,310 | 5,485 | 5,301 | 5,444 | +229 | +4.4% | 3,694,700 |
| 2015/09/29 | 5,329 | 5,370 | 5,192 | 5,215 | -164 | -3% | 3,836,800 |
| 2015/09/28 | 5,350 | 5,410 | 5,271 | 5,379 | +35 | +0.7% | 2,559,400 |
| 2015/09/25 | 5,280 | 5,364 | 5,233 | 5,344 | +56 | +1.1% | 3,444,700 |
| 2015/09/24 | 5,233 | 5,378 | 5,218 | 5,288 | +130 | +2.5% | 5,525,000 |
| 2015/09/18 | 5,161 | 5,254 | 5,104 | 5,158 | +92 | +1.8% | 4,510,900 |
| 2015/09/17 | 5,035 | 5,081 | 4,995 | 5,066 | +46 | +0.9% | 2,113,800 |
2301～
2350
件表示中 / 3693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 | 219,400円 | -10.5% | +3.0% | 2.28% | 22.18倍 | 1.40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 | 4,738,000円 | +9.5% | +14.0% | 1.01% | 35.45倍 | 6.62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 | 436,500円 | +3.6% | +11.5% | 0.92% | 93.95倍 | 3.58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 | 444,800円 | +6.0% | +1.4% | 0.76% | 29.51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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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
