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 |
---|---|---|---|---|---|---|---|
2010/12/28 | 2,200 | 2,214 | 2,180 | 2,180 | -17 | -0.8% | 1,459,900 |
2010/12/27 | 2,189 | 2,205 | 2,188 | 2,197 | +8 | +0.4% | 1,417,000 |
2010/12/24 | 2,170 | 2,195 | 2,170 | 2,189 | -3 | -0.1% | 1,197,200 |
2010/12/22 | 2,175 | 2,205 | 2,174 | 2,192 | ±0 | ±0% | 2,105,300 |
2010/12/21 | 2,169 | 2,196 | 2,162 | 2,192 | +56 | +2.6% | 3,495,100 |
2010/12/20 | 2,164 | 2,165 | 2,124 | 2,136 | -21 | -1% | 3,341,300 |
2010/12/17 | 2,164 | 2,179 | 2,157 | 2,157 | +1 | ±0% | 3,221,500 |
2010/12/16 | 2,165 | 2,184 | 2,155 | 2,156 | +11 | +0.5% | 2,068,700 |
2010/12/15 | 2,122 | 2,158 | 2,121 | 2,145 | -16 | -0.7% | 3,138,000 |
2010/12/14 | 2,133 | 2,163 | 2,130 | 2,161 | +25 | +1.2% | 2,534,200 |
2010/12/13 | 2,131 | 2,136 | 2,116 | 2,136 | -29 | -1.3% | 2,903,200 |
2010/12/10 | 2,148 | 2,176 | 2,105 | 2,165 | +49 | +2.3% | 9,180,400 |
2010/12/09 | 2,076 | 2,119 | 2,075 | 2,116 | +25 | +1.2% | 3,636,800 |
2010/12/08 | 2,088 | 2,099 | 2,068 | 2,091 | +19 | +0.9% | 3,071,600 |
2010/12/07 | 2,085 | 2,088 | 2,064 | 2,072 | -15 | -0.7% | 3,220,700 |
2010/12/06 | 2,098 | 2,115 | 2,082 | 2,087 | -17 | -0.8% | 2,265,900 |
2010/12/03 | 2,129 | 2,147 | 2,090 | 2,104 | -15 | -0.7% | 2,617,000 |
2010/12/02 | 2,105 | 2,133 | 2,105 | 2,119 | +29 | +1.4% | 3,710,500 |
2010/12/01 | 2,052 | 2,091 | 2,051 | 2,090 | +45 | +2.2% | 3,283,000 |
2010/11/30 | 2,040 | 2,078 | 2,039 | 2,045 | -38 | -1.8% | 3,799,300 |
2010/11/29 | 2,070 | 2,095 | 2,065 | 2,083 | +33 | +1.6% | 2,673,900 |
2010/11/26 | 2,066 | 2,068 | 2,049 | 2,050 | -12 | -0.6% | 2,496,300 |
2010/11/25 | 2,100 | 2,100 | 2,060 | 2,062 | -11 | -0.5% | 2,883,700 |
2010/11/24 | 2,095 | 2,119 | 2,065 | 2,073 | -41 | -1.9% | 3,822,900 |
2010/11/22 | 2,156 | 2,160 | 2,111 | 2,114 | +8 | +0.4% | 2,643,900 |
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 |
3551~
3600
件表示中 / 3733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 | - | -10.5% | +3.0% | - | - | - |
|
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 | - | +9.5% | +14.0% | - | - | - |
|
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 | - | +3.6% | +11.5% | - | - | - |
|
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 | - | +6.0% | +1.4% | - | - | - |
|
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 | - | +16.4% | +14.7% | - | - | - |
|
「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