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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,583 | 1,588 | 1,536 | 1,567 | -47 | -2.9% | 14,900 |
| 2015/12/18 | 1,662 | 1,662 | 1,608 | 1,614 | -32 | -1.9% | 12,400 |
| 2015/12/17 | 1,661 | 1,661 | 1,629 | 1,646 | +17 | +1% | 16,400 |
| 2015/12/16 | 1,615 | 1,636 | 1,605 | 1,629 | +34 | +2.1% | 14,400 |
| 2015/12/15 | 1,598 | 1,623 | 1,590 | 1,595 | -3 | -0.2% | 24,800 |
| 2015/12/14 | 1,625 | 1,625 | 1,594 | 1,598 | -40 | -2.4% | 34,500 |
| 2015/12/11 | 1,630 | 1,653 | 1,629 | 1,638 | +4 | +0.2% | 17,800 |
| 2015/12/10 | 1,649 | 1,654 | 1,631 | 1,634 | -20 | -1.2% | 17,700 |
| 2015/12/09 | 1,693 | 1,698 | 1,651 | 1,654 | -39 | -2.3% | 29,400 |
| 2015/12/08 | 1,729 | 1,729 | 1,688 | 1,693 | -29 | -1.7% | 21,800 |
| 2015/12/07 | 1,715 | 1,740 | 1,715 | 1,722 | +15 | +0.9% | 18,900 |
| 2015/12/04 | 1,718 | 1,718 | 1,694 | 1,707 | -11 | -0.6% | 24,100 |
| 2015/12/03 | 1,718 | 1,721 | 1,699 | 1,718 | ±0 | ±0% | 19,700 |
| 2015/12/02 | 1,719 | 1,720 | 1,701 | 1,718 | -1 | -0.1% | 11,700 |
| 2015/12/01 | 1,729 | 1,740 | 1,697 | 1,719 | ±0 | ±0% | 25,500 |
| 2015/11/30 | 1,729 | 1,729 | 1,682 | 1,719 | -5 | -0.3% | 22,400 |
| 2015/11/27 | 1,708 | 1,730 | 1,708 | 1,724 | +17 | +1% | 17,600 |
| 2015/11/26 | 1,686 | 1,707 | 1,686 | 1,707 | +27 | +1.6% | 24,700 |
| 2015/11/25 | 1,665 | 1,691 | 1,632 | 1,680 | +27 | +1.6% | 38,300 |
| 2015/11/24 | 1,631 | 1,653 | 1,631 | 1,653 | +23 | +1.4% | 15,800 |
| 2015/11/20 | 1,635 | 1,636 | 1,620 | 1,630 | -11 | -0.7% | 17,600 |
| 2015/11/19 | 1,663 | 1,663 | 1,637 | 1,641 | +1 | +0.1% | 21,300 |
| 2015/11/18 | 1,646 | 1,669 | 1,639 | 1,640 | -6 | -0.4% | 27,100 |
| 2015/11/17 | 1,644 | 1,668 | 1,637 | 1,646 | +9 | +0.5% | 12,800 |
| 2015/11/16 | 1,660 | 1,660 | 1,635 | 1,637 | -32 | -1.9% | 22,300 |
| 2015/11/13 | 1,691 | 1,691 | 1,663 | 1,669 | -20 | -1.2% | 28,600 |
| 2015/11/12 | 1,710 | 1,710 | 1,684 | 1,689 | +4 | +0.2% | 24,100 |
| 2015/11/11 | 1,704 | 1,710 | 1,682 | 1,685 | -7 | -0.4% | 20,400 |
| 2015/11/10 | 1,680 | 1,704 | 1,680 | 1,692 | -2 | -0.1% | 14,300 |
| 2015/11/09 | 1,699 | 1,726 | 1,681 | 1,694 | +8 | +0.5% | 42,900 |
| 2015/11/06 | 1,695 | 1,698 | 1,673 | 1,686 | -7 | -0.4% | 28,100 |
| 2015/11/05 | 1,703 | 1,737 | 1,653 | 1,693 | -130 | -7.1% | 65,900 |
| 2015/11/04 | 1,900 | 1,900 | 1,823 | 1,823 | -71 | -3.7% | 37,200 |
| 2015/11/02 | 1,895 | 1,895 | 1,845 | 1,894 | -1 | -0.1% | 13,300 |
| 2015/10/30 | 1,850 | 1,899 | 1,850 | 1,895 | +76 | +4.2% | 53,700 |
| 2015/10/29 | 1,800 | 1,820 | 1,775 | 1,819 | +30 | +1.7% | 38,500 |
| 2015/10/28 | 1,810 | 1,811 | 1,789 | 1,789 | -28 | -1.5% | 15,100 |
| 2015/10/27 | 1,804 | 1,830 | 1,792 | 1,817 | +13 | +0.7% | 16,500 |
| 2015/10/26 | 1,820 | 1,830 | 1,800 | 1,804 | -4 | -0.2% | 16,300 |
| 2015/10/23 | 1,849 | 1,849 | 1,802 | 1,808 | -9 | -0.5% | 19,800 |
| 2015/10/22 | 1,860 | 1,860 | 1,817 | 1,817 | -44 | -2.4% | 17,300 |
| 2015/10/21 | 1,882 | 1,882 | 1,854 | 1,861 | -21 | -1.1% | 25,400 |
| 2015/10/20 | 1,895 | 1,895 | 1,875 | 1,882 | -13 | -0.7% | 16,200 |
| 2015/10/19 | 1,900 | 1,904 | 1,895 | 1,895 | -4 | -0.2% | 7,400 |
| 2015/10/16 | 1,869 | 1,902 | 1,869 | 1,899 | +31 | +1.7% | 11,700 |
| 2015/10/15 | 1,900 | 1,907 | 1,862 | 1,868 | -32 | -1.7% | 15,400 |
| 2015/10/14 | 1,886 | 1,917 | 1,870 | 1,900 | +5 | +0.3% | 13,500 |
| 2015/10/13 | 1,935 | 1,935 | 1,882 | 1,895 | -25 | -1.3% | 14,100 |
| 2015/10/09 | 1,894 | 1,920 | 1,889 | 1,920 | +17 | +0.9% | 19,300 |
| 2015/10/08 | 1,908 | 1,921 | 1,869 | 1,903 | -2 | -0.1% | 33,200 |
2301～
2350
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
