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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,910 | 1,912 | 1,890 | 1,905 | +3 | +0.2% | 18,800 |
| 2015/10/06 | 1,880 | 1,902 | 1,859 | 1,902 | +42 | +2.3% | 24,200 |
| 2015/10/05 | 1,885 | 1,888 | 1,825 | 1,860 | -5 | -0.3% | 20,100 |
| 2015/10/02 | 1,789 | 1,871 | 1,789 | 1,865 | +46 | +2.5% | 25,900 |
| 2015/10/01 | 1,770 | 1,827 | 1,770 | 1,819 | +18 | +1% | 18,700 |
| 2015/09/30 | 1,802 | 1,837 | 1,763 | 1,801 | -1 | -0.1% | 28,900 |
| 2015/09/29 | 1,803 | 1,826 | 1,773 | 1,802 | -20 | -1.1% | 26,200 |
| 2015/09/28 | 1,821 | 1,842 | 1,772 | 1,822 | +8 | +0.4% | 18,600 |
| 2015/09/25 | 1,802 | 1,840 | 1,768 | 1,814 | +12 | +0.7% | 19,700 |
| 2015/09/24 | 1,853 | 1,864 | 1,801 | 1,802 | -91 | -4.8% | 35,200 |
| 2015/09/18 | 1,898 | 1,915 | 1,872 | 1,893 | -6 | -0.3% | 24,700 |
| 2015/09/17 | 1,854 | 1,900 | 1,854 | 1,899 | +45 | +2.4% | 26,300 |
| 2015/09/16 | 1,923 | 1,927 | 1,832 | 1,854 | -40 | -2.1% | 38,300 |
| 2015/09/15 | 1,878 | 1,917 | 1,853 | 1,894 | +33 | +1.8% | 25,700 |
| 2015/09/14 | 1,909 | 1,930 | 1,846 | 1,861 | -42 | -2.2% | 33,300 |
| 2015/09/11 | 1,853 | 1,930 | 1,850 | 1,903 | +90 | +5% | 64,100 |
| 2015/09/10 | 1,747 | 1,813 | 1,728 | 1,813 | +33 | +1.9% | 33,800 |
| 2015/09/09 | 1,705 | 1,792 | 1,705 | 1,780 | +115 | +6.9% | 42,300 |
| 2015/09/08 | 1,745 | 1,749 | 1,657 | 1,665 | -87 | -5% | 34,100 |
| 2015/09/07 | 1,769 | 1,799 | 1,733 | 1,752 | -61 | -3.4% | 27,200 |
| 2015/09/04 | 1,854 | 1,870 | 1,765 | 1,813 | -17 | -0.9% | 45,600 |
| 2015/09/03 | 1,870 | 1,928 | 1,826 | 1,830 | -39 | -2.1% | 64,300 |
| 2015/09/02 | 1,757 | 1,908 | 1,743 | 1,869 | +63 | +3.5% | 63,700 |
| 2015/09/01 | 1,860 | 1,860 | 1,790 | 1,806 | -73 | -3.9% | 45,100 |
| 2015/08/31 | 1,816 | 1,894 | 1,769 | 1,879 | +103 | +5.8% | 76,600 |
| 2015/08/28 | 1,749 | 1,814 | 1,736 | 1,776 | +84 | +5% | 41,900 |
| 2015/08/27 | 1,700 | 1,734 | 1,672 | 1,692 | +31 | +1.9% | 49,400 |
| 2015/08/26 | 1,560 | 1,691 | 1,560 | 1,661 | +113 | +7.3% | 56,400 |
| 2015/08/25 | 1,521 | 1,695 | 1,490 | 1,548 | -93 | -5.7% | 128,500 |
| 2015/08/24 | 1,700 | 1,772 | 1,640 | 1,641 | -176 | -9.7% | 88,900 |
| 2015/08/21 | 1,848 | 1,886 | 1,805 | 1,817 | -93 | -4.9% | 55,300 |
| 2015/08/20 | 1,906 | 1,947 | 1,890 | 1,910 | -14 | -0.7% | 34,700 |
| 2015/08/19 | 1,964 | 1,983 | 1,873 | 1,924 | -39 | -2% | 57,800 |
| 2015/08/18 | 1,991 | 1,995 | 1,945 | 1,963 | -14 | -0.7% | 50,600 |
| 2015/08/17 | 1,889 | 1,988 | 1,888 | 1,977 | +85 | +4.5% | 97,500 |
| 2015/08/14 | 1,900 | 1,933 | 1,860 | 1,892 | -28 | -1.5% | 52,000 |
| 2015/08/13 | 1,885 | 1,939 | 1,871 | 1,920 | +65 | +3.5% | 56,100 |
| 2015/08/12 | 1,904 | 1,904 | 1,832 | 1,855 | -47 | -2.5% | 38,200 |
| 2015/08/11 | 1,965 | 1,966 | 1,843 | 1,902 | +20 | +1.1% | 90,200 |
| 2015/08/10 | 1,838 | 1,887 | 1,815 | 1,882 | +44 | +2.4% | 35,300 |
| 2015/08/07 | 1,841 | 1,863 | 1,784 | 1,838 | -24 | -1.3% | 52,300 |
| 2015/08/06 | 1,900 | 1,943 | 1,840 | 1,862 | -69 | -3.6% | 74,100 |
| 2015/08/05 | 1,799 | 1,932 | 1,795 | 1,931 | +142 | +7.9% | 132,200 |
| 2015/08/04 | 1,795 | 1,795 | 1,720 | 1,789 | -31 | -1.7% | 87,000 |
| 2015/08/03 | 1,769 | 1,824 | 1,769 | 1,820 | +83 | +4.8% | 64,800 |
| 2015/07/31 | 1,710 | 1,749 | 1,695 | 1,737 | +37 | +2.2% | 34,900 |
| 2015/07/30 | 1,738 | 1,772 | 1,695 | 1,700 | -47 | -2.7% | 38,600 |
| 2015/07/29 | 1,761 | 1,770 | 1,711 | 1,747 | +2 | +0.1% | 25,800 |
| 2015/07/28 | 1,701 | 1,775 | 1,688 | 1,745 | -3 | -0.2% | 38,300 |
| 2015/07/27 | 1,750 | 1,796 | 1,716 | 1,748 | +2 | +0.1% | 48,400 |
2351～
2400
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
