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 |
---|---|---|---|---|---|---|---|
2010/06/10 | 2,046 | 2,053 | 2,025 | 2,032 | +4 | +0.2% | 3,115,300 |
2010/06/09 | 2,010 | 2,034 | 1,998 | 2,028 | -11 | -0.5% | 3,064,100 |
2010/06/08 | 2,047 | 2,048 | 2,023 | 2,039 | +14 | +0.7% | 2,889,800 |
2010/06/07 | 2,050 | 2,053 | 2,015 | 2,025 | -86 | -4.1% | 3,916,700 |
2010/06/04 | 2,128 | 2,136 | 2,101 | 2,111 | +24 | +1.1% | 3,371,100 |
2010/06/03 | 2,079 | 2,098 | 2,071 | 2,087 | +28 | +1.4% | 2,516,200 |
2010/06/02 | 2,066 | 2,081 | 2,050 | 2,059 | -45 | -2.1% | 3,251,700 |
2010/06/01 | 2,116 | 2,120 | 2,092 | 2,104 | +5 | +0.2% | 1,923,400 |
2010/05/31 | 2,095 | 2,113 | 2,080 | 2,099 | -3 | -0.1% | 1,877,600 |
2010/05/28 | 2,095 | 2,117 | 2,071 | 2,102 | +22 | +1.1% | 3,472,000 |
2010/05/27 | 2,057 | 2,086 | 2,049 | 2,080 | +16 | +0.8% | 2,605,500 |
2010/05/26 | 2,093 | 2,106 | 2,058 | 2,064 | -26 | -1.2% | 4,010,200 |
2010/05/25 | 2,110 | 2,115 | 2,083 | 2,090 | -48 | -2.2% | 2,704,200 |
2010/05/24 | 2,125 | 2,150 | 2,116 | 2,138 | -11 | -0.5% | 2,456,600 |
2010/05/21 | 2,140 | 2,164 | 2,135 | 2,149 | -44 | -2% | 4,208,700 |
2010/05/20 | 2,230 | 2,231 | 2,189 | 2,193 | -44 | -2% | 4,000,500 |
2010/05/19 | 2,215 | 2,245 | 2,205 | 2,237 | -12 | -0.5% | 4,159,000 |
2010/05/18 | 2,257 | 2,273 | 2,249 | 2,249 | -7 | -0.3% | 4,475,300 |
2010/05/17 | 2,271 | 2,272 | 2,251 | 2,256 | -38 | -1.7% | 4,135,400 |
2010/05/14 | 2,301 | 2,314 | 2,291 | 2,294 | -53 | -2.3% | 5,351,400 |
2010/05/13 | 2,364 | 2,365 | 2,338 | 2,347 | -2 | -0.1% | 3,503,100 |
2010/05/12 | 2,332 | 2,361 | 2,321 | 2,349 | +18 | +0.8% | 4,536,300 |
2010/05/11 | 2,340 | 2,354 | 2,326 | 2,331 | +14 | +0.6% | 4,826,900 |
2010/05/10 | 2,284 | 2,320 | 2,275 | 2,317 | -15 | -0.6% | 5,038,400 |
2010/05/07 | 2,275 | 2,337 | 2,261 | 2,332 | -29 | -1.2% | 4,922,400 |
2010/05/06 | 2,369 | 2,375 | 2,325 | 2,361 | -46 | -1.9% | 5,049,700 |
2010/04/30 | 2,387 | 2,419 | 2,387 | 2,407 | +27 | +1.1% | 3,468,200 |
2010/04/28 | 2,400 | 2,408 | 2,372 | 2,380 | -63 | -2.6% | 4,313,000 |
2010/04/27 | 2,435 | 2,449 | 2,418 | 2,443 | -2 | -0.1% | 2,907,500 |
2010/04/26 | 2,402 | 2,446 | 2,399 | 2,445 | +48 | +2% | 3,209,800 |
2010/04/23 | 2,361 | 2,398 | 2,360 | 2,397 | -14 | -0.6% | 4,528,700 |
2010/04/22 | 2,387 | 2,426 | 2,370 | 2,411 | +23 | +1% | 5,656,400 |
2010/04/21 | 2,406 | 2,413 | 2,381 | 2,388 | -17 | -0.7% | 5,426,300 |
2010/04/20 | 2,400 | 2,422 | 2,395 | 2,405 | +8 | +0.3% | 3,693,000 |
2010/04/19 | 2,395 | 2,414 | 2,390 | 2,397 | -8 | -0.3% | 3,307,300 |
2010/04/16 | 2,442 | 2,450 | 2,405 | 2,405 | -57 | -2.3% | 5,677,700 |
2010/04/15 | 2,419 | 2,468 | 2,415 | 2,462 | +76 | +3.2% | 5,555,300 |
2010/04/14 | 2,405 | 2,427 | 2,377 | 2,386 | -32 | -1.3% | 3,665,600 |
2010/04/13 | 2,413 | 2,418 | 2,369 | 2,418 | +2 | +0.1% | 3,895,600 |
2010/04/12 | 2,454 | 2,455 | 2,412 | 2,416 | -40 | -1.6% | 4,886,500 |
2010/04/09 | 2,414 | 2,458 | 2,401 | 2,456 | +142 | +6.1% | 9,773,200 |
2010/04/08 | 2,331 | 2,339 | 2,300 | 2,314 | -41 | -1.7% | 3,796,200 |
2010/04/07 | 2,354 | 2,368 | 2,339 | 2,355 | +8 | +0.3% | 3,547,000 |
2010/04/06 | 2,370 | 2,386 | 2,327 | 2,347 | -22 | -0.9% | 4,363,900 |
2010/04/05 | 2,350 | 2,377 | 2,350 | 2,369 | +23 | +1% | 2,794,400 |
2010/04/02 | 2,345 | 2,346 | 2,314 | 2,346 | +27 | +1.2% | 3,265,700 |
2010/04/01 | 2,300 | 2,330 | 2,265 | 2,319 | - | - | 4,682,400 |
3551~
3597
件表示中 / 3597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 | 254,900円 | +3.6% | -29.8% | 1.57% | 40.57倍 | 1.64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 | 5,338,000円 | +9.5% | +5.0% | 0.84% | 42.53倍 | 8.12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 | 369,500円 | +4.7% | +9.5% | 1.08% | 68.80倍 | 3.04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 | 399,000円 | +6.0% | -8.9% | 0.85% | 27.53倍 | 4.44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 | 1,981,500円 | +7.2% | +1.2% | 0.77% | 24.34倍 | 2.39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