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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 1,530 | 1,566 | 1,521 | 1,563 | +32 | +2.1% | 25,800 |
| 2016/12/28 | 1,532 | 1,542 | 1,504 | 1,531 | +13 | +0.9% | 22,100 |
| 2016/12/27 | 1,500 | 1,522 | 1,500 | 1,518 | +14 | +0.9% | 23,800 |
| 2016/12/26 | 1,456 | 1,536 | 1,454 | 1,504 | +43 | +2.9% | 24,500 |
| 2016/12/22 | 1,497 | 1,510 | 1,427 | 1,461 | -33 | -2.2% | 36,800 |
| 2016/12/21 | 1,550 | 1,572 | 1,465 | 1,494 | -57 | -3.7% | 41,900 |
| 2016/12/20 | 1,562 | 1,594 | 1,534 | 1,551 | +4 | +0.3% | 25,500 |
| 2016/12/19 | 1,525 | 1,549 | 1,525 | 1,547 | +22 | +1.4% | 19,200 |
| 2016/12/16 | 1,486 | 1,529 | 1,480 | 1,525 | +45 | +3% | 26,000 |
| 2016/12/15 | 1,471 | 1,488 | 1,468 | 1,480 | +7 | +0.5% | 39,600 |
| 2016/12/14 | 1,455 | 1,479 | 1,449 | 1,473 | +24 | +1.7% | 25,800 |
| 2016/12/13 | 1,419 | 1,452 | 1,419 | 1,449 | +39 | +2.8% | 26,900 |
| 2016/12/12 | 1,400 | 1,431 | 1,391 | 1,410 | +24 | +1.7% | 26,100 |
| 2016/12/09 | 1,380 | 1,386 | 1,350 | 1,386 | +2 | +0.1% | 21,500 |
| 2016/12/08 | 1,380 | 1,388 | 1,373 | 1,384 | +8 | +0.6% | 8,400 |
| 2016/12/07 | 1,369 | 1,377 | 1,366 | 1,376 | +14 | +1% | 5,700 |
| 2016/12/06 | 1,362 | 1,370 | 1,357 | 1,362 | -1 | -0.1% | 6,200 |
| 2016/12/05 | 1,375 | 1,375 | 1,359 | 1,363 | -13 | -0.9% | 7,600 |
| 2016/12/02 | 1,357 | 1,377 | 1,357 | 1,376 | +18 | +1.3% | 7,500 |
| 2016/12/01 | 1,375 | 1,387 | 1,351 | 1,358 | +6 | +0.4% | 17,800 |
| 2016/11/30 | 1,346 | 1,354 | 1,341 | 1,352 | +12 | +0.9% | 9,200 |
| 2016/11/29 | 1,345 | 1,345 | 1,337 | 1,340 | -6 | -0.4% | 7,000 |
| 2016/11/28 | 1,339 | 1,347 | 1,322 | 1,346 | +15 | +1.1% | 13,600 |
| 2016/11/25 | 1,312 | 1,334 | 1,310 | 1,331 | +11 | +0.8% | 30,600 |
| 2016/11/24 | 1,309 | 1,331 | 1,309 | 1,320 | +13 | +1% | 15,000 |
| 2016/11/22 | 1,296 | 1,315 | 1,290 | 1,307 | +11 | +0.8% | 11,000 |
| 2016/11/21 | 1,300 | 1,300 | 1,284 | 1,296 | -10 | -0.8% | 24,800 |
| 2016/11/18 | 1,325 | 1,325 | 1,293 | 1,306 | -22 | -1.7% | 30,200 |
| 2016/11/17 | 1,314 | 1,332 | 1,309 | 1,328 | +4 | +0.3% | 14,300 |
| 2016/11/16 | 1,332 | 1,333 | 1,320 | 1,324 | +5 | +0.4% | 7,700 |
| 2016/11/15 | 1,324 | 1,329 | 1,316 | 1,319 | -4 | -0.3% | 5,600 |
| 2016/11/14 | 1,301 | 1,328 | 1,301 | 1,323 | +2 | +0.2% | 9,300 |
| 2016/11/11 | 1,339 | 1,342 | 1,307 | 1,321 | -5 | -0.4% | 12,400 |
| 2016/11/10 | 1,296 | 1,326 | 1,296 | 1,326 | +56 | +4.4% | 18,900 |
| 2016/11/09 | 1,310 | 1,321 | 1,250 | 1,270 | -35 | -2.7% | 30,500 |
| 2016/11/08 | 1,304 | 1,305 | 1,287 | 1,305 | -5 | -0.4% | 27,000 |
| 2016/11/07 | 1,305 | 1,312 | 1,271 | 1,310 | +8 | +0.6% | 31,500 |
| 2016/11/04 | 1,290 | 1,304 | 1,238 | 1,302 | +8 | +0.6% | 31,300 |
| 2016/11/02 | 1,330 | 1,330 | 1,285 | 1,294 | -49 | -3.6% | 22,100 |
| 2016/11/01 | 1,361 | 1,361 | 1,322 | 1,343 | ±0 | ±0% | 31,600 |
| 2016/10/31 | 1,359 | 1,360 | 1,342 | 1,343 | -16 | -1.2% | 7,800 |
| 2016/10/28 | 1,364 | 1,364 | 1,344 | 1,359 | +3 | +0.2% | 10,900 |
| 2016/10/27 | 1,369 | 1,369 | 1,345 | 1,356 | -18 | -1.3% | 11,300 |
| 2016/10/26 | 1,361 | 1,374 | 1,356 | 1,374 | -5 | -0.4% | 13,200 |
| 2016/10/25 | 1,400 | 1,400 | 1,361 | 1,379 | -8 | -0.6% | 14,200 |
| 2016/10/24 | 1,383 | 1,390 | 1,379 | 1,387 | +5 | +0.4% | 7,300 |
| 2016/10/21 | 1,398 | 1,398 | 1,374 | 1,382 | -9 | -0.6% | 7,800 |
| 2016/10/20 | 1,360 | 1,396 | 1,360 | 1,391 | +22 | +1.6% | 6,000 |
| 2016/10/19 | 1,350 | 1,383 | 1,350 | 1,369 | +20 | +1.5% | 11,500 |
| 2016/10/18 | 1,338 | 1,355 | 1,338 | 1,349 | +7 | +0.5% | 5,500 |
2051～
2100
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
