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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,730 | 5,786 | 5,694 | 5,758 | +99 | +1.7% | 1,398,300 |
| 2023/11/13 | 5,680 | 5,702 | 5,651 | 5,659 | -30 | -0.5% | 1,117,500 |
| 2023/11/10 | 5,675 | 5,701 | 5,644 | 5,689 | -5 | -0.1% | 1,163,200 |
| 2023/11/09 | 5,628 | 5,708 | 5,620 | 5,694 | +55 | +1% | 1,368,700 |
| 2023/11/08 | 5,643 | 5,682 | 5,601 | 5,639 | +19 | +0.3% | 1,301,300 |
| 2023/11/07 | 5,642 | 5,696 | 5,618 | 5,620 | ±0 | ±0% | 1,735,200 |
| 2023/11/06 | 5,600 | 5,630 | 5,548 | 5,620 | +102 | +1.8% | 2,773,000 |
| 2023/11/02 | 5,505 | 5,561 | 5,492 | 5,518 | +18 | +0.3% | 1,930,800 |
| 2023/11/01 | 5,562 | 5,586 | 5,491 | 5,500 | +7 | +0.1% | 2,495,700 |
| 2023/10/31 | 5,400 | 5,528 | 5,369 | 5,493 | +147 | +2.7% | 3,938,300 |
| 2023/10/30 | 5,313 | 5,351 | 5,255 | 5,346 | -112 | -2.1% | 2,202,100 |
| 2023/10/27 | 5,413 | 5,466 | 5,386 | 5,458 | +44 | +0.8% | 1,802,600 |
| 2023/10/26 | 5,404 | 5,463 | 5,386 | 5,414 | +17 | +0.3% | 1,993,600 |
| 2023/10/25 | 5,310 | 5,428 | 5,293 | 5,397 | +121 | +2.3% | 2,153,300 |
| 2023/10/24 | 5,235 | 5,277 | 5,162 | 5,276 | +47 | +0.9% | 1,943,000 |
| 2023/10/23 | 5,220 | 5,283 | 5,199 | 5,229 | +2 | ±0% | 1,341,400 |
| 2023/10/20 | 5,365 | 5,372 | 5,220 | 5,227 | -132 | -2.5% | 1,940,700 |
| 2023/10/19 | 5,292 | 5,373 | 5,285 | 5,359 | +18 | +0.3% | 2,035,500 |
| 2023/10/18 | 5,310 | 5,347 | 5,244 | 5,341 | +42 | +0.8% | 2,498,900 |
| 2023/10/17 | 5,409 | 5,424 | 5,281 | 5,299 | -28 | -0.5% | 2,735,500 |
| 2023/10/16 | 5,471 | 5,507 | 5,290 | 5,327 | -173 | -3.1% | 3,879,400 |
| 2023/10/13 | 5,558 | 5,568 | 5,451 | 5,500 | -258 | -4.5% | 5,667,400 |
| 2023/10/12 | 5,802 | 5,808 | 5,720 | 5,758 | -44 | -0.8% | 2,495,700 |
| 2023/10/11 | 5,905 | 5,912 | 5,789 | 5,802 | -66 | -1.1% | 2,347,300 |
| 2023/10/10 | 5,820 | 5,877 | 5,785 | 5,868 | +79 | +1.4% | 1,868,400 |
| 2023/10/06 | 5,785 | 5,827 | 5,770 | 5,789 | +31 | +0.5% | 1,566,700 |
| 2023/10/05 | 5,692 | 5,758 | 5,672 | 5,758 | +83 | +1.5% | 1,725,300 |
| 2023/10/04 | 5,690 | 5,730 | 5,655 | 5,675 | -37 | -0.6% | 2,387,800 |
| 2023/10/03 | 5,732 | 5,765 | 5,698 | 5,712 | -63 | -1.1% | 1,702,000 |
| 2023/10/02 | 5,873 | 5,895 | 5,775 | 5,775 | -80 | -1.4% | 1,816,300 |
| 2023/09/29 | 5,974 | 5,975 | 5,837 | 5,855 | -109 | -1.8% | 2,502,300 |
| 2023/09/28 | 5,961 | 5,984 | 5,903 | 5,964 | -39 | -0.6% | 2,142,300 |
| 2023/09/27 | 5,980 | 6,009 | 5,933 | 6,003 | -1 | ±0% | 1,772,700 |
| 2023/09/26 | 6,015 | 6,015 | 5,973 | 6,004 | +23 | +0.4% | 1,345,300 |
| 2023/09/25 | 5,897 | 6,001 | 5,897 | 5,981 | +84 | +1.4% | 1,678,900 |
| 2023/09/22 | 5,976 | 5,976 | 5,893 | 5,897 | -126 | -2.1% | 2,170,900 |
| 2023/09/21 | 6,082 | 6,091 | 6,023 | 6,023 | -110 | -1.8% | 2,000,100 |
| 2023/09/20 | 6,138 | 6,172 | 6,123 | 6,133 | +62 | +1% | 2,751,300 |
| 2023/09/19 | 6,013 | 6,122 | 5,979 | 6,071 | +23 | +0.4% | 2,450,700 |
| 2023/09/15 | 6,162 | 6,169 | 6,046 | 6,048 | -102 | -1.7% | 4,817,200 |
| 2023/09/14 | 6,170 | 6,174 | 6,061 | 6,150 | -54 | -0.9% | 2,473,800 |
| 2023/09/13 | 6,044 | 6,244 | 6,042 | 6,204 | +187 | +3.1% | 2,712,600 |
| 2023/09/12 | 6,000 | 6,065 | 5,997 | 6,017 | +44 | +0.7% | 1,372,300 |
| 2023/09/11 | 6,036 | 6,047 | 5,941 | 5,973 | -24 | -0.4% | 1,106,100 |
| 2023/09/08 | 6,034 | 6,034 | 5,962 | 5,997 | -15 | -0.2% | 2,174,600 |
| 2023/09/07 | 6,006 | 6,037 | 5,980 | 6,012 | +20 | +0.3% | 2,012,700 |
| 2023/09/06 | 6,029 | 6,029 | 5,963 | 5,992 | -2 | ±0% | 1,389,100 |
| 2023/09/05 | 5,947 | 5,994 | 5,908 | 5,994 | +32 | +0.5% | 2,415,200 |
| 2023/09/04 | 6,005 | 6,005 | 5,926 | 5,962 | -31 | -0.5% | 2,118,200 |
| 2023/09/01 | 5,991 | 6,016 | 5,942 | 5,993 | +12 | +0.2% | 2,015,800 |
401～
450
件表示中 / 3735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 | 224,900円 | -10.5% | +3.0% | 2.22% | 22.26倍 | 1.41倍 |
|
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 | 4,766,000円 | +9.5% | +14.0% | 1.01% | 35.66倍 | 6.66倍 |
|
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 | 448,200円 | +3.6% | +11.5% | 0.91% | 103.41倍 | 3.94倍 |
|
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 | 494,200円 | +6.0% | +1.4% | 0.69% | 32.79倍 | 5.15倍 |
|
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 | 692,000円 | +16.4% | +14.7% | 0.64% | 40.32倍 | 5.75倍 |
|
「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
