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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 6,312 | 6,335 | 6,247 | 6,307 | +37 | +0.6% | 2,070,900 |
| 2023/05/11 | 6,232 | 6,281 | 6,208 | 6,270 | -3 | ±0% | 1,368,400 |
| 2023/05/10 | 6,324 | 6,327 | 6,255 | 6,273 | -48 | -0.8% | 1,372,700 |
| 2023/05/09 | 6,196 | 6,329 | 6,196 | 6,321 | +102 | +1.6% | 1,612,300 |
| 2023/05/08 | 6,212 | 6,250 | 6,193 | 6,219 | -6 | -0.1% | 1,929,800 |
| 2023/05/02 | 6,300 | 6,307 | 6,186 | 6,225 | -60 | -1% | 1,848,200 |
| 2023/05/01 | 6,152 | 6,287 | 6,150 | 6,285 | +140 | +2.3% | 1,820,600 |
| 2023/04/28 | 6,078 | 6,145 | 6,057 | 6,145 | +139 | +2.3% | 2,449,200 |
| 2023/04/27 | 5,970 | 6,106 | 5,929 | 6,006 | +22 | +0.4% | 2,587,400 |
| 2023/04/26 | 5,991 | 6,053 | 5,974 | 5,984 | -21 | -0.3% | 1,566,500 |
| 2023/04/25 | 5,970 | 6,038 | 5,937 | 6,005 | +25 | +0.4% | 1,440,100 |
| 2023/04/24 | 5,990 | 5,998 | 5,954 | 5,980 | +3 | +0.1% | 1,320,000 |
| 2023/04/21 | 5,985 | 6,060 | 5,977 | 5,977 | -32 | -0.5% | 1,579,300 |
| 2023/04/20 | 6,001 | 6,019 | 5,983 | 6,009 | +19 | +0.3% | 1,497,700 |
| 2023/04/19 | 5,961 | 6,023 | 5,940 | 5,990 | -30 | -0.5% | 2,161,600 |
| 2023/04/18 | 5,930 | 6,047 | 5,929 | 6,020 | +130 | +2.2% | 2,848,000 |
| 2023/04/17 | 5,850 | 5,895 | 5,830 | 5,890 | +14 | +0.2% | 1,465,500 |
| 2023/04/14 | 5,878 | 5,922 | 5,840 | 5,876 | +98 | +1.7% | 3,050,900 |
| 2023/04/13 | 5,761 | 5,792 | 5,750 | 5,778 | +4 | +0.1% | 2,002,400 |
| 2023/04/12 | 5,775 | 5,799 | 5,764 | 5,774 | +28 | +0.5% | 1,961,500 |
| 2023/04/11 | 5,748 | 5,793 | 5,730 | 5,746 | +37 | +0.6% | 2,713,800 |
| 2023/04/10 | 5,680 | 5,744 | 5,667 | 5,709 | +73 | +1.3% | 2,892,100 |
| 2023/04/07 | 5,575 | 5,704 | 5,430 | 5,636 | -236 | -4% | 6,457,100 |
| 2023/04/06 | 5,843 | 5,908 | 5,824 | 5,872 | +29 | +0.5% | 2,040,000 |
| 2023/04/05 | 5,902 | 5,911 | 5,834 | 5,843 | -82 | -1.4% | 2,066,400 |
| 2023/04/04 | 5,952 | 5,985 | 5,913 | 5,925 | -87 | -1.4% | 2,742,900 |
| 2023/04/03 | 6,000 | 6,035 | 5,982 | 6,012 | +37 | +0.6% | 2,158,500 |
| 2023/03/31 | 5,953 | 5,999 | 5,931 | 5,975 | +35 | +0.6% | 2,619,400 |
| 2023/03/30 | 5,930 | 5,965 | 5,869 | 5,940 | -10 | -0.2% | 2,407,500 |
| 2023/03/29 | 5,954 | 6,005 | 5,855 | 5,950 | +20 | +0.3% | 3,334,500 |
| 2023/03/28 | 5,918 | 5,957 | 5,899 | 5,930 | +80 | +1.4% | 2,086,000 |
| 2023/03/27 | 5,820 | 5,880 | 5,802 | 5,850 | +33 | +0.6% | 1,720,300 |
| 2023/03/24 | 5,703 | 5,847 | 5,703 | 5,817 | +53 | +0.9% | 2,213,300 |
| 2023/03/23 | 5,683 | 5,783 | 5,673 | 5,764 | -10 | -0.2% | 2,325,800 |
| 2023/03/22 | 5,809 | 5,811 | 5,736 | 5,774 | +3 | +0.1% | 2,521,400 |
| 2023/03/20 | 5,923 | 5,923 | 5,768 | 5,771 | -145 | -2.5% | 1,849,100 |
| 2023/03/17 | 5,970 | 5,995 | 5,881 | 5,916 | +25 | +0.4% | 2,299,500 |
| 2023/03/16 | 5,800 | 5,916 | 5,783 | 5,891 | -21 | -0.4% | 2,251,300 |
| 2023/03/15 | 6,030 | 6,036 | 5,893 | 5,912 | -24 | -0.4% | 2,647,400 |
| 2023/03/14 | 6,100 | 6,140 | 5,916 | 5,936 | -204 | -3.3% | 3,409,300 |
| 2023/03/13 | 6,201 | 6,223 | 6,082 | 6,140 | -60 | -1% | 2,292,200 |
| 2023/03/10 | 6,489 | 6,492 | 6,194 | 6,200 | -389 | -5.9% | 5,589,300 |
| 2023/03/09 | 6,416 | 6,619 | 6,414 | 6,589 | +259 | +4.1% | 3,998,900 |
| 2023/03/08 | 6,250 | 6,349 | 6,241 | 6,330 | +69 | +1.1% | 1,372,500 |
| 2023/03/07 | 6,270 | 6,327 | 6,259 | 6,261 | -9 | -0.1% | 1,300,100 |
| 2023/03/06 | 6,219 | 6,275 | 6,217 | 6,270 | +92 | +1.5% | 1,354,600 |
| 2023/03/03 | 6,095 | 6,201 | 6,083 | 6,178 | +129 | +2.1% | 2,175,700 |
| 2023/03/02 | 6,102 | 6,102 | 6,013 | 6,049 | -13 | -0.2% | 1,436,300 |
| 2023/03/01 | 6,050 | 6,120 | 6,014 | 6,062 | -28 | -0.5% | 1,301,100 |
| 2023/02/28 | 6,048 | 6,099 | 6,030 | 6,090 | +43 | +0.7% | 1,909,400 |
251～
300
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
