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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,482 | 1,482 | 1,442 | 1,451 | -23 | -1.6% | 61,300 |
| 2022/07/11 | 1,454 | 1,477 | 1,454 | 1,474 | +23 | +1.6% | 82,300 |
| 2022/07/08 | 1,470 | 1,480 | 1,443 | 1,451 | -15 | -1% | 78,500 |
| 2022/07/07 | 1,480 | 1,486 | 1,454 | 1,466 | -3 | -0.2% | 51,500 |
| 2022/07/06 | 1,470 | 1,473 | 1,447 | 1,469 | -1 | -0.1% | 41,700 |
| 2022/07/05 | 1,455 | 1,492 | 1,450 | 1,470 | +15 | +1% | 43,600 |
| 2022/07/04 | 1,414 | 1,455 | 1,414 | 1,455 | +42 | +3% | 23,900 |
| 2022/07/01 | 1,434 | 1,452 | 1,404 | 1,413 | -22 | -1.5% | 52,600 |
| 2022/06/30 | 1,443 | 1,462 | 1,435 | 1,435 | -13 | -0.9% | 62,600 |
| 2022/06/29 | 1,445 | 1,454 | 1,421 | 1,448 | -12 | -0.8% | 99,800 |
| 2022/06/28 | 1,431 | 1,463 | 1,431 | 1,460 | +9 | +0.6% | 62,100 |
| 2022/06/27 | 1,487 | 1,487 | 1,436 | 1,451 | -23 | -1.6% | 63,700 |
| 2022/06/24 | 1,454 | 1,481 | 1,452 | 1,474 | +40 | +2.8% | 72,800 |
| 2022/06/23 | 1,398 | 1,442 | 1,398 | 1,434 | +45 | +3.2% | 58,300 |
| 2022/06/22 | 1,439 | 1,439 | 1,379 | 1,389 | -36 | -2.5% | 75,700 |
| 2022/06/21 | 1,437 | 1,461 | 1,422 | 1,425 | +5 | +0.4% | 88,400 |
| 2022/06/20 | 1,400 | 1,424 | 1,393 | 1,420 | +32 | +2.3% | 69,400 |
| 2022/06/17 | 1,349 | 1,393 | 1,344 | 1,388 | +15 | +1.1% | 93,400 |
| 2022/06/16 | 1,401 | 1,407 | 1,368 | 1,373 | +11 | +0.8% | 52,900 |
| 2022/06/15 | 1,358 | 1,387 | 1,351 | 1,362 | +4 | +0.3% | 63,000 |
| 2022/06/14 | 1,324 | 1,377 | 1,324 | 1,358 | +10 | +0.7% | 70,400 |
| 2022/06/13 | 1,351 | 1,356 | 1,329 | 1,348 | -23 | -1.7% | 56,900 |
| 2022/06/10 | 1,397 | 1,397 | 1,362 | 1,371 | -41 | -2.9% | 56,200 |
| 2022/06/09 | 1,407 | 1,419 | 1,397 | 1,412 | -15 | -1.1% | 61,900 |
| 2022/06/08 | 1,445 | 1,445 | 1,411 | 1,427 | +1 | +0.1% | 90,900 |
| 2022/06/07 | 1,456 | 1,457 | 1,425 | 1,426 | -30 | -2.1% | 52,100 |
| 2022/06/06 | 1,437 | 1,456 | 1,420 | 1,456 | +12 | +0.8% | 29,700 |
| 2022/06/03 | 1,464 | 1,479 | 1,435 | 1,444 | -5 | -0.3% | 43,800 |
| 2022/06/02 | 1,444 | 1,449 | 1,414 | 1,449 | ±0 | ±0% | 39,500 |
| 2022/06/01 | 1,429 | 1,456 | 1,419 | 1,449 | +26 | +1.8% | 40,300 |
| 2022/05/31 | 1,443 | 1,444 | 1,417 | 1,423 | -16 | -1.1% | 68,400 |
| 2022/05/30 | 1,405 | 1,450 | 1,394 | 1,439 | +58 | +4.2% | 118,100 |
| 2022/05/27 | 1,400 | 1,402 | 1,374 | 1,381 | +6 | +0.4% | 39,300 |
| 2022/05/26 | 1,365 | 1,407 | 1,365 | 1,375 | -5 | -0.4% | 35,500 |
| 2022/05/25 | 1,390 | 1,390 | 1,366 | 1,380 | -14 | -1% | 37,900 |
| 2022/05/24 | 1,435 | 1,435 | 1,391 | 1,394 | -41 | -2.9% | 40,700 |
| 2022/05/23 | 1,411 | 1,437 | 1,407 | 1,435 | +34 | +2.4% | 41,900 |
| 2022/05/20 | 1,403 | 1,405 | 1,366 | 1,401 | +24 | +1.7% | 51,200 |
| 2022/05/19 | 1,370 | 1,404 | 1,370 | 1,377 | -34 | -2.4% | 50,900 |
| 2022/05/18 | 1,411 | 1,422 | 1,383 | 1,411 | +15 | +1.1% | 60,000 |
| 2022/05/17 | 1,402 | 1,437 | 1,378 | 1,396 | -6 | -0.4% | 130,700 |
| 2022/05/16 | 1,553 | 1,553 | 1,397 | 1,402 | -125 | -8.2% | 166,900 |
| 2022/05/13 | 1,500 | 1,546 | 1,495 | 1,527 | +60 | +4.1% | 105,700 |
| 2022/05/12 | 1,491 | 1,499 | 1,464 | 1,467 | -40 | -2.7% | 79,200 |
| 2022/05/11 | 1,536 | 1,536 | 1,475 | 1,507 | -49 | -3.1% | 91,600 |
| 2022/05/10 | 1,540 | 1,559 | 1,511 | 1,556 | +30 | +2% | 78,500 |
| 2022/05/09 | 1,595 | 1,595 | 1,516 | 1,526 | -75 | -4.7% | 72,000 |
| 2022/05/06 | 1,617 | 1,617 | 1,574 | 1,601 | -19 | -1.2% | 82,600 |
| 2022/05/02 | 1,624 | 1,625 | 1,585 | 1,620 | -19 | -1.2% | 195,000 |
| 2022/04/28 | 1,586 | 1,639 | 1,579 | 1,639 | +71 | +4.5% | 61,400 |
701～
750
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
