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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 3,665 | 3,675 | 3,580 | 3,590 | ±0 | ±0% | 1,497,600 |
| 2013/11/01 | 3,640 | 3,645 | 3,570 | 3,590 | -30 | -0.8% | 1,274,300 |
| 2013/10/31 | 3,660 | 3,680 | 3,615 | 3,620 | -60 | -1.6% | 1,394,300 |
| 2013/10/30 | 3,645 | 3,710 | 3,620 | 3,680 | +60 | +1.7% | 2,312,700 |
| 2013/10/29 | 3,575 | 3,640 | 3,560 | 3,620 | +5 | +0.1% | 1,432,100 |
| 2013/10/28 | 3,620 | 3,625 | 3,585 | 3,615 | +45 | +1.3% | 894,100 |
| 2013/10/25 | 3,660 | 3,660 | 3,565 | 3,570 | -90 | -2.5% | 1,895,400 |
| 2013/10/24 | 3,635 | 3,660 | 3,585 | 3,660 | +25 | +0.7% | 1,216,500 |
| 2013/10/23 | 3,715 | 3,720 | 3,630 | 3,635 | -50 | -1.4% | 1,693,400 |
| 2013/10/22 | 3,725 | 3,725 | 3,660 | 3,685 | -35 | -0.9% | 1,413,100 |
| 2013/10/21 | 3,720 | 3,750 | 3,700 | 3,720 | +25 | +0.7% | 1,313,800 |
| 2013/10/18 | 3,715 | 3,730 | 3,670 | 3,695 | -15 | -0.4% | 1,382,700 |
| 2013/10/17 | 3,750 | 3,770 | 3,680 | 3,710 | -25 | -0.7% | 1,788,600 |
| 2013/10/16 | 3,730 | 3,740 | 3,705 | 3,735 | -5 | -0.1% | 1,416,900 |
| 2013/10/15 | 3,735 | 3,745 | 3,720 | 3,740 | +45 | +1.2% | 1,647,100 |
| 2013/10/11 | 3,720 | 3,730 | 3,665 | 3,695 | +55 | +1.5% | 3,054,900 |
| 2013/10/10 | 3,535 | 3,645 | 3,520 | 3,640 | +120 | +3.4% | 2,732,500 |
| 2013/10/09 | 3,465 | 3,520 | 3,450 | 3,520 | +35 | +1% | 1,476,500 |
| 2013/10/08 | 3,480 | 3,520 | 3,460 | 3,485 | +10 | +0.3% | 1,636,900 |
| 2013/10/07 | 3,525 | 3,545 | 3,460 | 3,475 | -50 | -1.4% | 1,869,200 |
| 2013/10/04 | 3,495 | 3,610 | 3,465 | 3,525 | +5 | +0.1% | 2,558,900 |
| 2013/10/03 | 3,525 | 3,565 | 3,485 | 3,520 | +30 | +0.9% | 2,334,500 |
| 2013/10/02 | 3,600 | 3,600 | 3,490 | 3,490 | -80 | -2.2% | 2,480,300 |
| 2013/10/01 | 3,605 | 3,615 | 3,570 | 3,570 | -10 | -0.3% | 1,424,700 |
| 2013/09/30 | 3,565 | 3,625 | 3,560 | 3,580 | -70 | -1.9% | 2,329,700 |
| 2013/09/27 | 3,680 | 3,685 | 3,650 | 3,650 | +5 | +0.1% | 1,688,200 |
| 2013/09/26 | 3,650 | 3,665 | 3,565 | 3,645 | +55 | +1.5% | 2,111,800 |
| 2013/09/25 | 3,600 | 3,615 | 3,560 | 3,590 | -35 | -1% | 1,664,500 |
| 2013/09/24 | 3,530 | 3,635 | 3,530 | 3,625 | -15 | -0.4% | 1,808,900 |
| 2013/09/20 | 3,635 | 3,655 | 3,620 | 3,640 | +20 | +0.6% | 2,093,200 |
| 2013/09/19 | 3,565 | 3,620 | 3,555 | 3,620 | +85 | +2.4% | 2,029,500 |
| 2013/09/18 | 3,520 | 3,570 | 3,480 | 3,535 | +15 | +0.4% | 1,772,300 |
| 2013/09/17 | 3,630 | 3,635 | 3,510 | 3,520 | -90 | -2.5% | 2,164,000 |
| 2013/09/13 | 3,550 | 3,620 | 3,540 | 3,610 | +40 | +1.1% | 4,210,300 |
| 2013/09/12 | 3,600 | 3,605 | 3,550 | 3,570 | -35 | -1% | 1,234,600 |
| 2013/09/11 | 3,675 | 3,685 | 3,595 | 3,605 | -70 | -1.9% | 1,472,400 |
| 2013/09/10 | 3,650 | 3,690 | 3,630 | 3,675 | +65 | +1.8% | 1,843,500 |
| 2013/09/09 | 3,645 | 3,645 | 3,570 | 3,610 | +105 | +3% | 1,520,400 |
| 2013/09/06 | 3,540 | 3,550 | 3,480 | 3,505 | -5 | -0.1% | 1,537,200 |
| 2013/09/05 | 3,545 | 3,550 | 3,485 | 3,510 | -45 | -1.3% | 2,024,200 |
| 2013/09/04 | 3,500 | 3,555 | 3,480 | 3,555 | +35 | +1% | 1,041,200 |
| 2013/09/03 | 3,450 | 3,530 | 3,440 | 3,520 | +115 | +3.4% | 1,896,700 |
| 2013/09/02 | 3,405 | 3,435 | 3,395 | 3,405 | +20 | +0.6% | 1,361,700 |
| 2013/08/30 | 3,500 | 3,510 | 3,375 | 3,385 | -110 | -3.1% | 2,620,200 |
| 2013/08/29 | 3,435 | 3,515 | 3,430 | 3,495 | +60 | +1.7% | 1,676,500 |
| 2013/08/28 | 3,415 | 3,465 | 3,380 | 3,435 | -85 | -2.4% | 1,761,100 |
| 2013/08/27 | 3,565 | 3,565 | 3,510 | 3,520 | -45 | -1.3% | 1,214,800 |
| 2013/08/26 | 3,580 | 3,580 | 3,550 | 3,565 | +15 | +0.4% | 802,200 |
| 2013/08/23 | 3,525 | 3,585 | 3,500 | 3,550 | +60 | +1.7% | 1,733,400 |
| 2013/08/22 | 3,465 | 3,520 | 3,445 | 3,490 | +30 | +0.9% | 1,414,500 |
2851～
2900
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
