Ｇ－７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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,441 | 1,459 | 1,432 | 1,440 | +4 | +0.3% | 31,700 |
| 2023/02/20 | 1,444 | 1,450 | 1,434 | 1,436 | -8 | -0.6% | 33,600 |
| 2023/02/17 | 1,443 | 1,455 | 1,419 | 1,444 | -33 | -2.2% | 76,700 |
| 2023/02/16 | 1,455 | 1,487 | 1,448 | 1,477 | +40 | +2.8% | 148,400 |
| 2023/02/15 | 1,442 | 1,447 | 1,433 | 1,437 | -12 | -0.8% | 22,100 |
| 2023/02/14 | 1,455 | 1,456 | 1,440 | 1,449 | +7 | +0.5% | 25,000 |
| 2023/02/13 | 1,485 | 1,485 | 1,441 | 1,442 | -43 | -2.9% | 43,200 |
| 2023/02/10 | 1,497 | 1,508 | 1,484 | 1,485 | -24 | -1.6% | 51,100 |
| 2023/02/09 | 1,512 | 1,523 | 1,505 | 1,509 | +2 | +0.1% | 24,700 |
| 2023/02/08 | 1,506 | 1,515 | 1,498 | 1,507 | +13 | +0.9% | 43,400 |
| 2023/02/07 | 1,521 | 1,525 | 1,493 | 1,494 | -27 | -1.8% | 47,000 |
| 2023/02/06 | 1,524 | 1,531 | 1,515 | 1,521 | -2 | -0.1% | 50,000 |
| 2023/02/03 | 1,519 | 1,533 | 1,501 | 1,523 | +2 | +0.1% | 55,100 |
| 2023/02/02 | 1,503 | 1,527 | 1,494 | 1,521 | +16 | +1.1% | 83,600 |
| 2023/02/01 | 1,578 | 1,580 | 1,499 | 1,505 | -99 | -6.2% | 116,200 |
| 2023/01/31 | 1,601 | 1,617 | 1,598 | 1,604 | +7 | +0.4% | 53,300 |
| 2023/01/30 | 1,586 | 1,600 | 1,577 | 1,597 | +24 | +1.5% | 30,800 |
| 2023/01/27 | 1,604 | 1,604 | 1,560 | 1,573 | -19 | -1.2% | 28,600 |
| 2023/01/26 | 1,591 | 1,612 | 1,591 | 1,592 | +14 | +0.9% | 44,100 |
| 2023/01/25 | 1,602 | 1,611 | 1,578 | 1,578 | -31 | -1.9% | 34,800 |
| 2023/01/24 | 1,580 | 1,614 | 1,567 | 1,609 | +30 | +1.9% | 50,900 |
| 2023/01/23 | 1,558 | 1,584 | 1,554 | 1,579 | +29 | +1.9% | 37,500 |
| 2023/01/20 | 1,545 | 1,558 | 1,541 | 1,550 | +20 | +1.3% | 22,800 |
| 2023/01/19 | 1,527 | 1,546 | 1,519 | 1,530 | -14 | -0.9% | 25,500 |
| 2023/01/18 | 1,523 | 1,555 | 1,511 | 1,544 | +26 | +1.7% | 34,100 |
| 2023/01/17 | 1,551 | 1,551 | 1,516 | 1,518 | -17 | -1.1% | 33,100 |
| 2023/01/16 | 1,526 | 1,556 | 1,526 | 1,535 | +4 | +0.3% | 25,700 |
| 2023/01/13 | 1,518 | 1,546 | 1,518 | 1,531 | +2 | +0.1% | 39,400 |
| 2023/01/12 | 1,540 | 1,556 | 1,527 | 1,529 | -17 | -1.1% | 34,500 |
| 2023/01/11 | 1,560 | 1,579 | 1,545 | 1,546 | -1 | -0.1% | 26,100 |
| 2023/01/10 | 1,560 | 1,579 | 1,546 | 1,547 | -16 | -1% | 39,600 |
| 2023/01/06 | 1,570 | 1,579 | 1,552 | 1,563 | +3 | +0.2% | 35,500 |
| 2023/01/05 | 1,533 | 1,563 | 1,525 | 1,560 | +7 | +0.5% | 44,800 |
| 2023/01/04 | 1,649 | 1,649 | 1,553 | 1,553 | -101 | -6.1% | 60,000 |
| 2022/12/30 | 1,645 | 1,670 | 1,645 | 1,654 | +25 | +1.5% | 40,600 |
| 2022/12/29 | 1,620 | 1,631 | 1,595 | 1,629 | +11 | +0.7% | 47,300 |
| 2022/12/28 | 1,605 | 1,618 | 1,598 | 1,618 | +19 | +1.2% | 54,800 |
| 2022/12/27 | 1,582 | 1,607 | 1,574 | 1,599 | +31 | +2% | 54,600 |
| 2022/12/26 | 1,548 | 1,582 | 1,547 | 1,568 | +18 | +1.2% | 47,800 |
| 2022/12/23 | 1,526 | 1,550 | 1,524 | 1,550 | +24 | +1.6% | 50,800 |
| 2022/12/22 | 1,512 | 1,529 | 1,505 | 1,526 | +22 | +1.5% | 60,600 |
| 2022/12/21 | 1,508 | 1,515 | 1,487 | 1,504 | -1 | -0.1% | 71,800 |
| 2022/12/20 | 1,522 | 1,530 | 1,488 | 1,505 | -7 | -0.5% | 44,500 |
| 2022/12/19 | 1,516 | 1,532 | 1,501 | 1,512 | +1 | +0.1% | 25,100 |
| 2022/12/16 | 1,508 | 1,537 | 1,508 | 1,511 | -8 | -0.5% | 35,800 |
| 2022/12/15 | 1,522 | 1,533 | 1,519 | 1,519 | +5 | +0.3% | 36,400 |
| 2022/12/14 | 1,511 | 1,515 | 1,493 | 1,514 | +4 | +0.3% | 57,600 |
| 2022/12/13 | 1,511 | 1,545 | 1,506 | 1,510 | -1 | -0.1% | 84,400 |
| 2022/12/12 | 1,532 | 1,547 | 1,508 | 1,511 | -12 | -0.8% | 51,900 |
| 2022/12/09 | 1,486 | 1,526 | 1,486 | 1,523 | +30 | +2% | 59,500 |
551～
600
件表示中 / 6958件
類似銘柄と比較する
現在ご覧いただいている「Ｇセブン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 |
|---|---|---|---|---|---|---|---|---|
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 548,000円 | +18.2% | +2.8% | 1.82% | 10.96倍 | 1.35倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
