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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 2,115 | 2,116 | 2,090 | 2,106 | -12 | -0.6% | 4,215,000 |
| 2010/11/18 | 2,065 | 2,121 | 2,056 | 2,118 | +75 | +3.7% | 5,196,200 |
| 2010/11/17 | 2,029 | 2,062 | 2,017 | 2,043 | +24 | +1.2% | 3,715,800 |
| 2010/11/16 | 1,985 | 2,048 | 1,958 | 2,019 | +38 | +1.9% | 5,094,400 |
| 2010/11/15 | 1,987 | 1,987 | 1,962 | 1,981 | +11 | +0.6% | 2,298,100 |
| 2010/11/12 | 1,965 | 1,979 | 1,963 | 1,970 | -14 | -0.7% | 2,973,400 |
| 2010/11/11 | 2,001 | 2,004 | 1,975 | 1,984 | -16 | -0.8% | 3,516,900 |
| 2010/11/10 | 1,950 | 2,010 | 1,940 | 2,000 | +70 | +3.6% | 5,371,000 |
| 2010/11/09 | 1,933 | 1,945 | 1,917 | 1,930 | -4 | -0.2% | 2,516,500 |
| 2010/11/08 | 1,930 | 1,951 | 1,925 | 1,934 | +23 | +1.2% | 2,723,700 |
| 2010/11/05 | 1,943 | 1,949 | 1,911 | 1,911 | +14 | +0.7% | 3,347,400 |
| 2010/11/04 | 1,910 | 1,942 | 1,888 | 1,897 | +21 | +1.1% | 3,158,100 |
| 2010/11/02 | 1,860 | 1,880 | 1,853 | 1,876 | +19 | +1% | 1,989,500 |
| 2010/11/01 | 1,874 | 1,880 | 1,848 | 1,857 | -16 | -0.9% | 2,765,800 |
| 2010/10/29 | 1,907 | 1,907 | 1,869 | 1,873 | -31 | -1.6% | 2,491,100 |
| 2010/10/28 | 1,895 | 1,912 | 1,888 | 1,904 | -1 | -0.1% | 2,200,500 |
| 2010/10/27 | 1,918 | 1,918 | 1,885 | 1,905 | +9 | +0.5% | 1,995,500 |
| 2010/10/26 | 1,918 | 1,924 | 1,895 | 1,896 | -16 | -0.8% | 2,421,900 |
| 2010/10/25 | 1,910 | 1,920 | 1,905 | 1,912 | -12 | -0.6% | 1,295,200 |
| 2010/10/22 | 1,935 | 1,938 | 1,917 | 1,924 | -10 | -0.5% | 1,527,600 |
| 2010/10/21 | 1,923 | 1,934 | 1,903 | 1,934 | -1 | -0.1% | 2,409,300 |
| 2010/10/20 | 1,928 | 1,945 | 1,898 | 1,935 | -3 | -0.2% | 2,248,900 |
| 2010/10/19 | 1,937 | 1,959 | 1,931 | 1,938 | -7 | -0.4% | 1,760,400 |
| 2010/10/18 | 1,925 | 1,951 | 1,917 | 1,945 | +19 | +1% | 1,364,600 |
| 2010/10/15 | 1,956 | 1,959 | 1,923 | 1,926 | -22 | -1.1% | 2,448,000 |
| 2010/10/14 | 1,951 | 1,959 | 1,934 | 1,948 | +25 | +1.3% | 2,255,900 |
| 2010/10/13 | 1,935 | 1,954 | 1,919 | 1,923 | -26 | -1.3% | 2,673,200 |
| 2010/10/12 | 2,015 | 2,015 | 1,943 | 1,949 | -26 | -1.3% | 3,459,400 |
| 2010/10/08 | 2,052 | 2,052 | 1,960 | 1,975 | -76 | -3.7% | 6,877,400 |
| 2010/10/07 | 2,025 | 2,064 | 2,021 | 2,051 | +77 | +3.9% | 5,840,800 |
| 2010/10/06 | 1,967 | 1,977 | 1,952 | 1,974 | +42 | +2.2% | 2,907,100 |
| 2010/10/05 | 1,929 | 1,935 | 1,891 | 1,932 | -7 | -0.4% | 3,632,300 |
| 2010/10/04 | 1,948 | 1,957 | 1,927 | 1,939 | -2 | -0.1% | 2,551,500 |
| 2010/10/01 | 1,963 | 1,967 | 1,928 | 1,941 | -15 | -0.8% | 2,565,100 |
| 2010/09/30 | 1,978 | 1,981 | 1,951 | 1,956 | -25 | -1.3% | 3,149,900 |
| 2010/09/29 | 1,975 | 1,984 | 1,967 | 1,981 | +12 | +0.6% | 3,484,500 |
| 2010/09/28 | 1,975 | 1,979 | 1,968 | 1,969 | -5 | -0.3% | 1,615,900 |
| 2010/09/27 | 1,973 | 1,979 | 1,961 | 1,974 | +28 | +1.4% | 2,499,600 |
| 2010/09/24 | 1,963 | 1,974 | 1,943 | 1,946 | -42 | -2.1% | 3,821,900 |
| 2010/09/22 | 1,980 | 2,002 | 1,970 | 1,988 | +18 | +0.9% | 2,492,600 |
| 2010/09/21 | 2,000 | 2,000 | 1,969 | 1,970 | -9 | -0.5% | 2,151,200 |
| 2010/09/17 | 1,989 | 1,995 | 1,967 | 1,979 | +25 | +1.3% | 3,063,500 |
| 2010/09/16 | 1,988 | 1,991 | 1,947 | 1,954 | -3 | -0.2% | 3,264,400 |
| 2010/09/15 | 1,945 | 1,983 | 1,928 | 1,957 | +3 | +0.2% | 3,719,400 |
| 2010/09/14 | 1,961 | 1,968 | 1,946 | 1,954 | -20 | -1% | 3,103,700 |
| 2010/09/13 | 2,009 | 2,019 | 1,973 | 1,974 | -36 | -1.8% | 2,859,500 |
| 2010/09/10 | 1,964 | 2,017 | 1,961 | 2,010 | +47 | +2.4% | 5,418,400 |
| 2010/09/09 | 1,985 | 1,990 | 1,954 | 1,963 | -9 | -0.5% | 2,128,700 |
| 2010/09/08 | 2,001 | 2,004 | 1,950 | 1,972 | -45 | -2.2% | 2,314,600 |
| 2010/09/07 | 1,991 | 2,028 | 1,990 | 2,017 | +8 | +0.4% | 2,642,900 |
3301～
3350
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
