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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,989 | 2,013 | 1,970 | 2,009 | +25 | +1.3% | 2,408,000 |
2010/09/03 | 1,986 | 1,989 | 1,965 | 1,984 | ±0 | ±0% | 2,032,800 |
2010/09/02 | 1,995 | 1,999 | 1,974 | 1,984 | +26 | +1.3% | 3,015,000 |
2010/09/01 | 1,929 | 1,964 | 1,911 | 1,958 | +38 | +2% | 3,569,700 |
2010/08/31 | 1,966 | 1,971 | 1,909 | 1,920 | -74 | -3.7% | 4,138,800 |
2010/08/30 | 1,988 | 2,008 | 1,983 | 1,994 | +19 | +1% | 2,308,000 |
2010/08/27 | 1,934 | 1,975 | 1,934 | 1,975 | -10 | -0.5% | 2,750,200 |
2010/08/26 | 1,981 | 1,985 | 1,960 | 1,985 | +5 | +0.3% | 2,775,800 |
2010/08/25 | 1,994 | 1,995 | 1,956 | 1,980 | -36 | -1.8% | 4,521,400 |
2010/08/24 | 2,013 | 2,027 | 2,011 | 2,016 | -12 | -0.6% | 2,474,600 |
2010/08/23 | 2,014 | 2,028 | 2,010 | 2,028 | +15 | +0.7% | 2,184,500 |
2010/08/20 | 2,012 | 2,024 | 2,008 | 2,013 | -19 | -0.9% | 1,911,600 |
2010/08/19 | 2,042 | 2,043 | 2,012 | 2,032 | -22 | -1.1% | 2,932,600 |
2010/08/18 | 2,037 | 2,062 | 2,003 | 2,054 | +28 | +1.4% | 2,576,400 |
2010/08/17 | 2,000 | 2,031 | 1,992 | 2,026 | +7 | +0.3% | 1,213,800 |
2010/08/16 | 2,000 | 2,019 | 2,000 | 2,019 | -27 | -1.3% | 2,840,800 |
2010/08/13 | 2,013 | 2,052 | 2,006 | 2,046 | +34 | +1.7% | 2,559,200 |
2010/08/12 | 1,997 | 2,033 | 1,989 | 2,012 | -23 | -1.1% | 2,690,800 |
2010/08/11 | 2,066 | 2,078 | 2,023 | 2,035 | -63 | -3% | 2,953,200 |
2010/08/10 | 2,113 | 2,117 | 2,090 | 2,098 | ±0 | ±0% | 1,554,800 |
2010/08/09 | 2,098 | 2,102 | 2,086 | 2,098 | +10 | +0.5% | 1,517,400 |
2010/08/06 | 2,067 | 2,092 | 2,061 | 2,088 | -8 | -0.4% | 1,370,700 |
2010/08/05 | 2,089 | 2,107 | 2,081 | 2,096 | +43 | +2.1% | 2,233,800 |
2010/08/04 | 2,085 | 2,085 | 2,046 | 2,053 | -30 | -1.4% | 1,697,800 |
2010/08/03 | 2,099 | 2,103 | 2,067 | 2,083 | +19 | +0.9% | 2,136,500 |
2010/08/02 | 2,070 | 2,089 | 2,048 | 2,064 | -5 | -0.2% | 1,632,900 |
2010/07/30 | 2,080 | 2,087 | 2,051 | 2,069 | -3 | -0.1% | 3,409,800 |
2010/07/29 | 2,045 | 2,074 | 2,044 | 2,072 | -23 | -1.1% | 4,017,900 |
2010/07/28 | 2,088 | 2,107 | 2,077 | 2,095 | +27 | +1.3% | 2,535,400 |
2010/07/27 | 2,050 | 2,077 | 2,039 | 2,068 | +25 | +1.2% | 2,692,900 |
2010/07/26 | 2,049 | 2,053 | 2,034 | 2,043 | -6 | -0.3% | 2,175,400 |
2010/07/23 | 2,045 | 2,062 | 2,025 | 2,049 | -16 | -0.8% | 3,732,500 |
2010/07/22 | 2,045 | 2,065 | 2,037 | 2,065 | +36 | +1.8% | 3,863,400 |
2010/07/21 | 2,034 | 2,036 | 2,011 | 2,029 | -2 | -0.1% | 2,346,500 |
2010/07/20 | 2,034 | 2,042 | 2,017 | 2,031 | -15 | -0.7% | 3,083,800 |
2010/07/16 | 2,070 | 2,080 | 2,040 | 2,046 | -26 | -1.3% | 2,448,600 |
2010/07/15 | 2,048 | 2,080 | 2,048 | 2,072 | -8 | -0.4% | 1,971,900 |
2010/07/14 | 2,093 | 2,109 | 2,076 | 2,080 | +15 | +0.7% | 1,715,900 |
2010/07/13 | 2,050 | 2,068 | 2,048 | 2,065 | +14 | +0.7% | 2,274,400 |
2010/07/12 | 2,059 | 2,074 | 2,043 | 2,051 | -3 | -0.1% | 3,163,900 |
2010/07/09 | 2,097 | 2,097 | 2,045 | 2,054 | -15 | -0.7% | 5,260,500 |
2010/07/08 | 2,077 | 2,095 | 2,055 | 2,069 | +15 | +0.7% | 2,677,400 |
2010/07/07 | 2,060 | 2,060 | 2,035 | 2,054 | -3 | -0.1% | 2,543,700 |
2010/07/06 | 2,035 | 2,071 | 2,027 | 2,057 | +7 | +0.3% | 3,106,900 |
2010/07/05 | 1,997 | 2,064 | 1,996 | 2,050 | +67 | +3.4% | 3,598,000 |
2010/07/02 | 2,028 | 2,036 | 1,965 | 1,983 | -42 | -2.1% | 4,863,700 |
2010/07/01 | 2,006 | 2,042 | 2,002 | 2,025 | -22 | -1.1% | 2,288,600 |
2010/06/30 | 2,023 | 2,068 | 2,023 | 2,047 | -10 | -0.5% | 3,027,300 |
2010/06/29 | 2,081 | 2,095 | 2,052 | 2,057 | -9 | -0.4% | 1,645,800 |
2010/06/28 | 2,095 | 2,114 | 2,064 | 2,066 | -14 | -0.7% | 1,328,900 |
3351~
3400
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