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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 512 | 516 | 511 | 515 | +1 | +0.2% | 2,200 |
| 2010/07/05 | 512 | 520 | 510 | 514 | +1 | +0.2% | 5,600 |
| 2010/07/02 | 516 | 517 | 513 | 513 | -6 | -1.2% | 6,200 |
| 2010/07/01 | 520 | 521 | 518 | 519 | -2 | -0.4% | 3,800 |
| 2010/06/30 | 522 | 522 | 521 | 521 | -5 | -1% | 2,300 |
| 2010/06/29 | 526 | 531 | 525 | 526 | ±0 | ±0% | 2,900 |
| 2010/06/28 | 533 | 533 | 526 | 526 | -5 | -0.9% | 3,600 |
| 2010/06/25 | 535 | 537 | 530 | 531 | -6 | -1.1% | 6,100 |
| 2010/06/24 | 536 | 540 | 536 | 537 | ±0 | ±0% | 3,800 |
| 2010/06/23 | 546 | 546 | 537 | 537 | -9 | -1.6% | 6,000 |
| 2010/06/22 | 541 | 548 | 540 | 546 | +1 | +0.2% | 2,400 |
| 2010/06/21 | 545 | 550 | 536 | 545 | +9 | +1.7% | 7,000 |
| 2010/06/18 | 539 | 540 | 533 | 536 | ±0 | ±0% | 4,000 |
| 2010/06/17 | 535 | 537 | 531 | 536 | +3 | +0.6% | 3,400 |
| 2010/06/16 | 539 | 539 | 531 | 533 | +4 | +0.8% | 3,800 |
| 2010/06/15 | 530 | 533 | 526 | 529 | ±0 | ±0% | 3,900 |
| 2010/06/14 | 532 | 533 | 526 | 529 | +7 | +1.3% | 6,500 |
| 2010/06/11 | 530 | 530 | 521 | 522 | +1 | +0.2% | 10,000 |
| 2010/06/10 | 527 | 527 | 519 | 521 | -5 | -1% | 5,800 |
| 2010/06/09 | 525 | 526 | 523 | 526 | -3 | -0.6% | 2,200 |
| 2010/06/08 | 521 | 531 | 521 | 529 | +5 | +1% | 4,000 |
| 2010/06/07 | 521 | 524 | 520 | 524 | -5 | -0.9% | 8,100 |
| 2010/06/04 | 523 | 534 | 523 | 529 | +5 | +1% | 4,000 |
| 2010/06/03 | 526 | 529 | 521 | 524 | ±0 | ±0% | 5,700 |
| 2010/06/02 | 522 | 527 | 520 | 524 | +2 | +0.4% | 4,500 |
| 2010/06/01 | 525 | 525 | 520 | 522 | -5 | -0.9% | 4,000 |
| 2010/05/31 | 516 | 527 | 516 | 527 | +11 | +2.1% | 6,500 |
| 2010/05/28 | 538 | 539 | 515 | 516 | -2 | -0.4% | 12,900 |
| 2010/05/27 | 515 | 521 | 515 | 518 | +4 | +0.8% | 12,200 |
| 2010/05/26 | 529 | 530 | 512 | 514 | -17 | -3.2% | 11,600 |
| 2010/05/25 | 556 | 556 | 530 | 531 | -21 | -3.8% | 9,300 |
| 2010/05/24 | 545 | 553 | 542 | 552 | -3 | -0.5% | 10,900 |
| 2010/05/21 | 561 | 567 | 552 | 555 | -12 | -2.1% | 14,400 |
| 2010/05/20 | 570 | 570 | 563 | 567 | -3 | -0.5% | 5,200 |
| 2010/05/19 | 562 | 571 | 562 | 570 | -4 | -0.7% | 9,300 |
| 2010/05/18 | 585 | 589 | 573 | 574 | -11 | -1.9% | 9,700 |
| 2010/05/17 | 589 | 590 | 585 | 585 | -3 | -0.5% | 10,700 |
| 2010/05/14 | 585 | 589 | 584 | 588 | +5 | +0.9% | 16,100 |
| 2010/05/13 | 587 | 587 | 582 | 583 | +1 | +0.2% | 6,000 |
| 2010/05/12 | 576 | 583 | 576 | 582 | +7 | +1.2% | 6,800 |
| 2010/05/11 | 587 | 587 | 570 | 575 | +7 | +1.2% | 17,500 |
| 2010/05/10 | 562 | 593 | 561 | 568 | +1 | +0.2% | 16,300 |
| 2010/05/07 | 578 | 578 | 565 | 567 | -31 | -5.2% | 30,500 |
| 2010/05/06 | 606 | 606 | 596 | 598 | -13 | -2.1% | 12,900 |
| 2010/04/30 | 612 | 614 | 611 | 611 | -1 | -0.2% | 9,400 |
| 2010/04/28 | 612 | 616 | 611 | 612 | -10 | -1.6% | 9,500 |
| 2010/04/27 | 624 | 624 | 621 | 622 | -2 | -0.3% | 7,300 |
| 2010/04/26 | 624 | 627 | 623 | 624 | +1 | +0.2% | 8,900 |
| 2010/04/23 | 618 | 626 | 618 | 623 | +4 | +0.6% | 8,200 |
| 2010/04/22 | 627 | 627 | 617 | 619 | -7 | -1.1% | 10,200 |
3651～
3700
件表示中 / 6968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 | 134,800円 | +7.4% | +15.2% | 2.97% | 10.34倍 | 1.81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 |
| フジオフドＧ | 120,100円 | +2.4% | +17.2% | 0.25% | 94.72倍 | 7.18倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| マミーマート | 565,000円 | +18.2% | +2.8% | 1.77% | 11.30倍 | 1.39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 |
| ＪＥＨ | 245,400円 | +14.3% | +20.1% | 3.42% | 14.80倍 | 3.61倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| キャンドゥ | 353,000円 | +10.1% | +22.0% | 0.48% | 564.80倍 | 5.42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
