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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 3,870 | 3,958 | 3,851 | 3,914 | +53 | +1.4% | 1,872,300 |
| 2014/05/16 | 3,872 | 3,897 | 3,827 | 3,861 | -89 | -2.3% | 3,128,500 |
| 2014/05/15 | 3,995 | 4,009 | 3,933 | 3,950 | -104 | -2.6% | 2,131,500 |
| 2014/05/14 | 4,030 | 4,059 | 4,007 | 4,054 | +24 | +0.6% | 1,157,900 |
| 2014/05/13 | 4,050 | 4,063 | 4,014 | 4,030 | +36 | +0.9% | 1,514,900 |
| 2014/05/12 | 4,029 | 4,029 | 3,976 | 3,994 | -23 | -0.6% | 1,467,800 |
| 2014/05/09 | 3,950 | 4,035 | 3,947 | 4,017 | +28 | +0.7% | 1,496,300 |
| 2014/05/08 | 3,995 | 4,029 | 3,965 | 3,989 | +26 | +0.7% | 1,545,700 |
| 2014/05/07 | 4,050 | 4,050 | 3,963 | 3,963 | -88 | -2.2% | 2,433,500 |
| 2014/05/02 | 4,058 | 4,079 | 4,037 | 4,051 | -24 | -0.6% | 1,300,200 |
| 2014/05/01 | 4,049 | 4,075 | 3,997 | 4,075 | +44 | +1.1% | 2,176,400 |
| 2014/04/30 | 3,978 | 4,048 | 3,978 | 4,031 | +62 | +1.6% | 2,750,900 |
| 2014/04/28 | 3,900 | 3,976 | 3,891 | 3,969 | +34 | +0.9% | 2,157,500 |
| 2014/04/25 | 3,874 | 3,949 | 3,854 | 3,935 | +79 | +2% | 2,096,800 |
| 2014/04/24 | 3,880 | 3,902 | 3,840 | 3,856 | -26 | -0.7% | 1,740,600 |
| 2014/04/23 | 3,865 | 3,894 | 3,850 | 3,882 | +32 | +0.8% | 1,944,700 |
| 2014/04/22 | 3,857 | 3,887 | 3,840 | 3,850 | +24 | +0.6% | 1,559,600 |
| 2014/04/21 | 3,847 | 3,870 | 3,824 | 3,826 | -18 | -0.5% | 683,400 |
| 2014/04/18 | 3,874 | 3,874 | 3,824 | 3,844 | -1 | ±0% | 1,156,800 |
| 2014/04/17 | 3,889 | 3,890 | 3,831 | 3,845 | -15 | -0.4% | 1,564,400 |
| 2014/04/16 | 3,790 | 3,861 | 3,774 | 3,860 | +104 | +2.8% | 1,435,800 |
| 2014/04/15 | 3,779 | 3,786 | 3,746 | 3,756 | +17 | +0.5% | 1,419,700 |
| 2014/04/14 | 3,704 | 3,782 | 3,700 | 3,739 | -15 | -0.4% | 1,610,900 |
| 2014/04/11 | 3,753 | 3,813 | 3,720 | 3,754 | -55 | -1.4% | 2,976,300 |
| 2014/04/10 | 3,856 | 3,865 | 3,800 | 3,809 | +8 | +0.2% | 1,433,600 |
| 2014/04/09 | 3,853 | 3,898 | 3,786 | 3,801 | -102 | -2.6% | 2,581,900 |
| 2014/04/08 | 3,908 | 3,930 | 3,860 | 3,903 | -7 | -0.2% | 2,271,500 |
| 2014/04/07 | 3,898 | 3,928 | 3,871 | 3,910 | -19 | -0.5% | 1,665,100 |
| 2014/04/04 | 3,950 | 3,965 | 3,881 | 3,929 | -49 | -1.2% | 2,239,100 |
| 2014/04/03 | 3,949 | 4,003 | 3,940 | 3,978 | +48 | +1.2% | 1,849,100 |
| 2014/04/02 | 3,935 | 3,954 | 3,917 | 3,930 | +15 | +0.4% | 3,056,500 |
| 2014/04/01 | 3,964 | 3,970 | 3,907 | 3,915 | -29 | -0.7% | 1,780,900 |
| 2014/03/31 | 3,945 | 3,970 | 3,900 | 3,944 | +3 | +0.1% | 3,246,700 |
| 2014/03/28 | 3,899 | 3,949 | 3,869 | 3,941 | +57 | +1.5% | 2,562,500 |
| 2014/03/27 | 3,760 | 3,894 | 3,718 | 3,884 | +189 | +5.1% | 4,719,400 |
| 2014/03/26 | 3,680 | 3,700 | 3,647 | 3,695 | +14 | +0.4% | 3,581,700 |
| 2014/03/25 | 3,660 | 3,698 | 3,611 | 3,681 | -70 | -1.9% | 2,907,100 |
| 2014/03/24 | 3,742 | 3,815 | 3,729 | 3,751 | +54 | +1.5% | 3,445,100 |
| 2014/03/20 | 3,755 | 3,777 | 3,694 | 3,697 | -13 | -0.4% | 2,838,400 |
| 2014/03/19 | 3,745 | 3,769 | 3,671 | 3,710 | +6 | +0.2% | 2,169,000 |
| 2014/03/18 | 3,760 | 3,760 | 3,698 | 3,704 | +13 | +0.4% | 1,724,700 |
| 2014/03/17 | 3,723 | 3,736 | 3,668 | 3,691 | -12 | -0.3% | 1,510,900 |
| 2014/03/14 | 3,738 | 3,740 | 3,684 | 3,703 | -129 | -3.4% | 5,590,000 |
| 2014/03/13 | 3,810 | 3,850 | 3,791 | 3,832 | -7 | -0.2% | 2,327,100 |
| 2014/03/12 | 3,843 | 3,868 | 3,814 | 3,839 | -71 | -1.8% | 1,840,900 |
| 2014/03/11 | 3,942 | 3,952 | 3,889 | 3,910 | -32 | -0.8% | 1,598,900 |
| 2014/03/10 | 3,933 | 3,965 | 3,903 | 3,942 | -9 | -0.2% | 1,530,700 |
| 2014/03/07 | 3,968 | 3,992 | 3,925 | 3,951 | +38 | +1% | 1,591,400 |
| 2014/03/06 | 3,907 | 3,948 | 3,890 | 3,913 | +10 | +0.3% | 1,624,500 |
| 2014/03/05 | 3,900 | 3,948 | 3,900 | 3,903 | +35 | +0.9% | 1,965,400 |
2701～
2750
件表示中 / 3713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 | 223,200円 | -10.5% | +3.0% | 2.24% | 22.34倍 | 1.41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 | 4,907,000円 | +9.5% | +14.0% | 0.98% | 36.72倍 | 6.85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 | 436,100円 | +3.6% | +11.5% | 0.92% | 93.87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 | 472,500円 | +6.0% | +1.4% | 0.72% | 31.35倍 | 4.92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 | 592,800円 | +16.4% | +14.7% | 0.74% | 34.54倍 | 4.93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
