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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 5,916 | 5,939 | 5,851 | 5,856 | -6 | -0.1% | 2,273,900 |
| 2023/07/21 | 5,900 | 5,900 | 5,824 | 5,862 | -25 | -0.4% | 3,395,800 |
| 2023/07/20 | 5,930 | 5,964 | 5,887 | 5,887 | -16 | -0.3% | 3,041,700 |
| 2023/07/19 | 5,929 | 5,956 | 5,889 | 5,903 | -2 | ±0% | 2,307,700 |
| 2023/07/18 | 5,910 | 5,954 | 5,882 | 5,905 | +55 | +0.9% | 3,930,700 |
| 2023/07/14 | 5,867 | 5,949 | 5,770 | 5,850 | -317 | -5.1% | 8,533,300 |
| 2023/07/13 | 6,229 | 6,239 | 6,131 | 6,167 | -7 | -0.1% | 3,534,100 |
| 2023/07/12 | 6,168 | 6,200 | 6,095 | 6,174 | +174 | +2.9% | 4,034,900 |
| 2023/07/11 | 6,034 | 6,073 | 5,984 | 6,000 | -5 | -0.1% | 2,689,500 |
| 2023/07/10 | 6,030 | 6,039 | 5,983 | 6,005 | -18 | -0.3% | 2,295,900 |
| 2023/07/07 | 6,060 | 6,074 | 6,008 | 6,023 | -58 | -1% | 2,125,000 |
| 2023/07/06 | 6,134 | 6,154 | 6,056 | 6,081 | -69 | -1.1% | 1,704,500 |
| 2023/07/05 | 6,116 | 6,153 | 6,096 | 6,150 | -21 | -0.3% | 1,616,600 |
| 2023/07/04 | 6,216 | 6,250 | 6,151 | 6,171 | -46 | -0.7% | 1,661,700 |
| 2023/07/03 | 6,225 | 6,267 | 6,207 | 6,217 | +12 | +0.2% | 1,464,600 |
| 2023/06/30 | 6,283 | 6,296 | 6,146 | 6,205 | -126 | -2% | 3,640,000 |
| 2023/06/29 | 6,275 | 6,398 | 6,254 | 6,331 | +121 | +1.9% | 3,749,200 |
| 2023/06/28 | 6,163 | 6,215 | 6,137 | 6,210 | +103 | +1.7% | 2,499,100 |
| 2023/06/27 | 6,101 | 6,120 | 6,045 | 6,107 | +22 | +0.4% | 2,245,600 |
| 2023/06/26 | 6,068 | 6,108 | 6,041 | 6,085 | +20 | +0.3% | 2,026,600 |
| 2023/06/23 | 6,067 | 6,101 | 5,994 | 6,065 | +77 | +1.3% | 5,129,900 |
| 2023/06/22 | 6,082 | 6,138 | 5,977 | 5,988 | -132 | -2.2% | 5,505,400 |
| 2023/06/21 | 6,131 | 6,150 | 6,063 | 6,120 | -27 | -0.4% | 2,504,800 |
| 2023/06/20 | 6,178 | 6,197 | 6,126 | 6,147 | +21 | +0.3% | 3,077,600 |
| 2023/06/19 | 6,120 | 6,139 | 6,067 | 6,126 | +46 | +0.8% | 2,420,500 |
| 2023/06/16 | 6,080 | 6,117 | 6,030 | 6,080 | -78 | -1.3% | 4,276,100 |
| 2023/06/15 | 6,287 | 6,299 | 6,142 | 6,158 | -119 | -1.9% | 2,430,800 |
| 2023/06/14 | 6,280 | 6,299 | 6,244 | 6,277 | +83 | +1.3% | 2,251,000 |
| 2023/06/13 | 6,185 | 6,244 | 6,142 | 6,194 | +38 | +0.6% | 1,986,600 |
| 2023/06/12 | 6,140 | 6,170 | 6,107 | 6,156 | +28 | +0.5% | 1,977,900 |
| 2023/06/09 | 6,065 | 6,146 | 6,036 | 6,128 | +63 | +1% | 3,210,200 |
| 2023/06/08 | 6,079 | 6,131 | 6,001 | 6,065 | -11 | -0.2% | 3,106,400 |
| 2023/06/07 | 6,195 | 6,280 | 6,038 | 6,076 | -92 | -1.5% | 4,850,600 |
| 2023/06/06 | 6,038 | 6,197 | 6,023 | 6,168 | +155 | +2.6% | 4,035,400 |
| 2023/06/05 | 6,061 | 6,065 | 5,975 | 6,013 | +18 | +0.3% | 2,488,400 |
| 2023/06/02 | 6,000 | 6,023 | 5,952 | 5,995 | +47 | +0.8% | 2,288,400 |
| 2023/06/01 | 5,903 | 5,953 | 5,875 | 5,948 | +103 | +1.8% | 2,583,500 |
| 2023/05/31 | 5,987 | 5,987 | 5,845 | 5,845 | -208 | -3.4% | 4,269,200 |
| 2023/05/30 | 6,150 | 6,150 | 6,051 | 6,053 | -97 | -1.6% | 2,311,800 |
| 2023/05/29 | 6,257 | 6,271 | 6,149 | 6,150 | -20 | -0.3% | 3,442,000 |
| 2023/05/26 | 6,233 | 6,286 | 6,170 | 6,170 | -130 | -2.1% | 2,772,900 |
| 2023/05/25 | 6,350 | 6,411 | 6,233 | 6,300 | -110 | -1.7% | 3,038,700 |
| 2023/05/24 | 6,501 | 6,534 | 6,397 | 6,410 | -82 | -1.3% | 1,982,200 |
| 2023/05/23 | 6,501 | 6,565 | 6,457 | 6,492 | +42 | +0.7% | 3,242,000 |
| 2023/05/22 | 6,346 | 6,462 | 6,333 | 6,450 | +65 | +1% | 1,752,300 |
| 2023/05/19 | 6,421 | 6,435 | 6,303 | 6,385 | -9 | -0.1% | 1,991,200 |
| 2023/05/18 | 6,477 | 6,479 | 6,371 | 6,394 | -6 | -0.1% | 1,722,000 |
| 2023/05/17 | 6,415 | 6,462 | 6,388 | 6,400 | ±0 | ±0% | 2,241,100 |
| 2023/05/16 | 6,410 | 6,440 | 6,373 | 6,400 | +35 | +0.5% | 1,714,400 |
| 2023/05/15 | 6,334 | 6,387 | 6,327 | 6,365 | +58 | +0.9% | 1,108,900 |
201～
250
件表示中 / 3458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 | 203,700円 | -2.0% | -1.0% | 1.96% | 18.07倍 | 1.42倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| ファーストリテイ | 4,136,000円 | +9.5% | +14.2% | 0.85% | 39.64倍 | 6.32倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 332,300円 | +4.7% | +9.5% | 1.20% | 61.83倍 | 2.70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 | 382,900円 | +7.7% | +25.2% | 0.55% | 28.57倍 | 4.56倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ニトリＨＤ | 1,826,500円 | +7.2% | +1.2% | 0.83% | 22.44倍 | 2.30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
