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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 5,841 | 5,842 | 5,735 | 5,772 | -76 | -1.3% | 2,424,100 |
| 2015/08/06 | 5,980 | 5,998 | 5,848 | 5,848 | -58 | -1% | 2,011,300 |
| 2015/08/05 | 5,858 | 5,977 | 5,855 | 5,906 | +33 | +0.6% | 2,757,000 |
| 2015/08/04 | 5,755 | 5,929 | 5,718 | 5,873 | +118 | +2.1% | 2,996,000 |
| 2015/08/03 | 5,744 | 5,774 | 5,704 | 5,755 | +31 | +0.5% | 1,521,000 |
| 2015/07/31 | 5,716 | 5,732 | 5,700 | 5,724 | +65 | +1.1% | 2,467,500 |
| 2015/07/30 | 5,712 | 5,741 | 5,637 | 5,659 | -83 | -1.4% | 2,470,900 |
| 2015/07/29 | 5,598 | 5,757 | 5,598 | 5,742 | +144 | +2.6% | 2,524,000 |
| 2015/07/28 | 5,531 | 5,644 | 5,505 | 5,598 | -26 | -0.5% | 1,961,400 |
| 2015/07/27 | 5,631 | 5,680 | 5,571 | 5,624 | -43 | -0.8% | 1,627,900 |
| 2015/07/24 | 5,690 | 5,717 | 5,643 | 5,667 | -10 | -0.2% | 1,857,400 |
| 2015/07/23 | 5,593 | 5,678 | 5,559 | 5,677 | +127 | +2.3% | 2,090,000 |
| 2015/07/22 | 5,525 | 5,588 | 5,519 | 5,550 | -29 | -0.5% | 1,744,700 |
| 2015/07/21 | 5,555 | 5,579 | 5,503 | 5,579 | +56 | +1% | 1,527,000 |
| 2015/07/17 | 5,500 | 5,530 | 5,472 | 5,523 | -11 | -0.2% | 1,582,000 |
| 2015/07/16 | 5,544 | 5,603 | 5,522 | 5,534 | +34 | +0.6% | 2,780,800 |
| 2015/07/15 | 5,477 | 5,525 | 5,453 | 5,500 | +27 | +0.5% | 2,517,700 |
| 2015/07/14 | 5,411 | 5,516 | 5,389 | 5,473 | +100 | +1.9% | 4,073,800 |
| 2015/07/13 | 5,273 | 5,382 | 5,253 | 5,373 | +203 | +3.9% | 2,610,400 |
| 2015/07/10 | 5,267 | 5,334 | 5,125 | 5,170 | -98 | -1.9% | 4,266,100 |
| 2015/07/09 | 5,164 | 5,277 | 5,103 | 5,268 | -23 | -0.4% | 5,360,400 |
| 2015/07/08 | 5,430 | 5,439 | 5,273 | 5,291 | -102 | -1.9% | 4,006,400 |
| 2015/07/07 | 5,338 | 5,409 | 5,301 | 5,393 | +126 | +2.4% | 2,387,000 |
| 2015/07/06 | 5,233 | 5,297 | 5,201 | 5,267 | -66 | -1.2% | 2,315,300 |
| 2015/07/03 | 5,338 | 5,365 | 5,300 | 5,333 | +14 | +0.3% | 1,428,800 |
| 2015/07/02 | 5,379 | 5,399 | 5,292 | 5,319 | -5 | -0.1% | 2,195,200 |
| 2015/07/01 | 5,247 | 5,337 | 5,211 | 5,324 | +64 | +1.2% | 2,194,100 |
| 2015/06/30 | 5,240 | 5,295 | 5,225 | 5,260 | +52 | +1% | 2,189,000 |
| 2015/06/29 | 5,163 | 5,257 | 5,157 | 5,208 | -83 | -1.6% | 2,012,600 |
| 2015/06/26 | 5,278 | 5,335 | 5,278 | 5,291 | -16 | -0.3% | 1,598,700 |
| 2015/06/25 | 5,243 | 5,339 | 5,232 | 5,307 | +32 | +0.6% | 2,090,800 |
| 2015/06/24 | 5,265 | 5,297 | 5,212 | 5,275 | +32 | +0.6% | 2,627,900 |
| 2015/06/23 | 5,230 | 5,250 | 5,187 | 5,243 | +36 | +0.7% | 2,823,500 |
| 2015/06/22 | 5,155 | 5,219 | 5,148 | 5,207 | +54 | +1% | 2,051,500 |
| 2015/06/19 | 5,054 | 5,188 | 5,053 | 5,153 | +138 | +2.8% | 3,487,700 |
| 2015/06/18 | 5,061 | 5,071 | 4,986 | 5,015 | -81 | -1.6% | 3,219,100 |
| 2015/06/17 | 5,150 | 5,165 | 5,075 | 5,096 | -33 | -0.6% | 1,804,000 |
| 2015/06/16 | 5,141 | 5,164 | 5,123 | 5,129 | -42 | -0.8% | 1,712,900 |
| 2015/06/15 | 5,140 | 5,208 | 5,134 | 5,171 | +1 | ±0% | 1,407,500 |
| 2015/06/12 | 5,150 | 5,200 | 5,114 | 5,170 | +15 | +0.3% | 3,823,200 |
| 2015/06/11 | 5,078 | 5,164 | 5,057 | 5,155 | +133 | +2.6% | 2,529,600 |
| 2015/06/10 | 5,073 | 5,098 | 5,022 | 5,022 | -64 | -1.3% | 3,269,000 |
| 2015/06/09 | 5,124 | 5,127 | 5,086 | 5,086 | -43 | -0.8% | 1,619,100 |
| 2015/06/08 | 5,163 | 5,170 | 5,073 | 5,129 | -27 | -0.5% | 1,766,500 |
| 2015/06/05 | 5,090 | 5,166 | 5,075 | 5,156 | -5 | -0.1% | 1,668,700 |
| 2015/06/04 | 5,160 | 5,172 | 5,129 | 5,161 | +44 | +0.9% | 2,119,000 |
| 2015/06/03 | 5,100 | 5,143 | 5,062 | 5,117 | +41 | +0.8% | 2,162,400 |
| 2015/06/02 | 5,109 | 5,114 | 5,060 | 5,076 | -34 | -0.7% | 2,616,600 |
| 2015/06/01 | 5,089 | 5,122 | 5,042 | 5,110 | -47 | -0.9% | 3,250,100 |
| 2015/05/29 | 5,180 | 5,240 | 5,141 | 5,157 | -43 | -0.8% | 2,779,500 |
2401～
2450
件表示中 / 3715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 | 224,000円 | -10.5% | +3.0% | 2.23% | 22.43倍 | 1.42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 | 4,882,000円 | +9.5% | +14.0% | 0.98% | 36.53倍 | 6.82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 | 438,200円 | +3.6% | +11.5% | 0.91% | 94.32倍 | 3.60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 | 470,100円 | +6.0% | +1.4% | 0.72% | 31.19倍 | 4.90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 | 615,500円 | +16.4% | +14.7% | 0.71% | 35.86倍 | 5.11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
