ゼンショー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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,996 | 8,075 | 7,986 | 8,025 | +29 | +0.4% | 369,100 |
| 2025/07/31 | 7,997 | 8,017 | 7,895 | 7,996 | +40 | +0.5% | 445,300 |
| 2025/07/30 | 7,908 | 7,975 | 7,897 | 7,956 | +73 | +0.9% | 474,600 |
| 2025/07/29 | 7,870 | 7,894 | 7,817 | 7,883 | -6 | -0.1% | 406,700 |
| 2025/07/28 | 7,920 | 7,949 | 7,844 | 7,889 | -33 | -0.4% | 373,400 |
| 2025/07/25 | 7,977 | 8,016 | 7,894 | 7,922 | -87 | -1.1% | 490,800 |
| 2025/07/24 | 8,000 | 8,067 | 7,973 | 8,009 | +68 | +0.9% | 511,800 |
| 2025/07/23 | 7,892 | 7,962 | 7,860 | 7,941 | +146 | +1.9% | 537,600 |
| 2025/07/22 | 7,849 | 7,946 | 7,786 | 7,795 | -26 | -0.3% | 479,000 |
| 2025/07/18 | 7,964 | 7,992 | 7,821 | 7,821 | -101 | -1.3% | 364,300 |
| 2025/07/17 | 7,840 | 7,938 | 7,832 | 7,922 | +59 | +0.8% | 379,700 |
| 2025/07/16 | 7,925 | 7,934 | 7,823 | 7,863 | -7 | -0.1% | 330,800 |
| 2025/07/15 | 7,995 | 8,026 | 7,870 | 7,870 | -68 | -0.9% | 460,100 |
| 2025/07/14 | 7,958 | 8,006 | 7,873 | 7,938 | -25 | -0.3% | 376,100 |
| 2025/07/11 | 7,940 | 8,047 | 7,923 | 7,963 | -24 | -0.3% | 401,400 |
| 2025/07/10 | 8,116 | 8,128 | 7,980 | 7,987 | -152 | -1.9% | 553,400 |
| 2025/07/09 | 8,245 | 8,270 | 8,139 | 8,139 | -126 | -1.5% | 412,300 |
| 2025/07/08 | 8,408 | 8,460 | 8,265 | 8,265 | -106 | -1.3% | 439,600 |
| 2025/07/07 | 8,266 | 8,411 | 8,254 | 8,371 | +121 | +1.5% | 352,000 |
| 2025/07/04 | 8,430 | 8,464 | 8,250 | 8,250 | -246 | -2.9% | 528,200 |
| 2025/07/03 | 8,530 | 8,693 | 8,465 | 8,496 | -72 | -0.8% | 538,800 |
| 2025/07/02 | 8,700 | 8,700 | 8,335 | 8,568 | -298 | -3.4% | 1,113,300 |
| 2025/07/01 | 8,888 | 9,159 | 8,840 | 8,866 | +128 | +1.5% | 1,228,800 |
| 2025/06/30 | 8,400 | 8,759 | 8,364 | 8,738 | +439 | +5.3% | 1,106,400 |
| 2025/06/27 | 8,300 | 8,364 | 8,235 | 8,299 | +32 | +0.4% | 380,400 |
| 2025/06/26 | 8,180 | 8,269 | 8,135 | 8,267 | +82 | +1% | 353,000 |
| 2025/06/25 | 8,098 | 8,185 | 7,936 | 8,185 | +32 | +0.4% | 692,800 |
| 2025/06/24 | 8,261 | 8,261 | 8,130 | 8,153 | -108 | -1.3% | 573,400 |
| 2025/06/23 | 8,148 | 8,390 | 8,107 | 8,261 | +100 | +1.2% | 535,600 |
| 2025/06/20 | 8,200 | 8,209 | 8,108 | 8,161 | -12 | -0.1% | 938,100 |
| 2025/06/19 | 7,946 | 8,174 | 7,930 | 8,173 | +255 | +3.2% | 496,700 |
| 2025/06/18 | 7,886 | 7,954 | 7,872 | 7,918 | +26 | +0.3% | 276,900 |
| 2025/06/17 | 7,890 | 7,963 | 7,831 | 7,892 | +12 | +0.2% | 314,500 |
| 2025/06/16 | 7,905 | 7,981 | 7,823 | 7,880 | -17 | -0.2% | 293,600 |
| 2025/06/13 | 7,974 | 8,017 | 7,881 | 7,897 | -79 | -1% | 354,200 |
| 2025/06/12 | 8,065 | 8,115 | 7,961 | 7,976 | -86 | -1.1% | 450,400 |
| 2025/06/11 | 7,976 | 8,130 | 7,920 | 8,062 | +82 | +1% | 517,500 |
| 2025/06/10 | 7,982 | 8,060 | 7,957 | 7,980 | -31 | -0.4% | 472,300 |
| 2025/06/09 | 7,793 | 8,023 | 7,793 | 8,011 | +254 | +3.3% | 555,100 |
| 2025/06/06 | 7,740 | 7,824 | 7,733 | 7,757 | +11 | +0.1% | 287,400 |
| 2025/06/05 | 7,832 | 7,847 | 7,746 | 7,746 | -86 | -1.1% | 389,000 |
| 2025/06/04 | 7,750 | 7,872 | 7,697 | 7,832 | +48 | +0.6% | 434,000 |
| 2025/06/03 | 7,829 | 7,841 | 7,735 | 7,784 | +16 | +0.2% | 416,500 |
| 2025/06/02 | 7,860 | 7,880 | 7,750 | 7,768 | -131 | -1.7% | 480,700 |
| 2025/05/30 | 7,847 | 7,899 | 7,798 | 7,899 | +39 | +0.5% | 720,400 |
| 2025/05/29 | 7,934 | 7,945 | 7,836 | 7,860 | -72 | -0.9% | 523,400 |
| 2025/05/28 | 8,147 | 8,147 | 7,932 | 7,932 | -162 | -2% | 555,400 |
| 2025/05/27 | 8,055 | 8,132 | 8,041 | 8,094 | +13 | +0.2% | 308,900 |
| 2025/05/26 | 8,019 | 8,098 | 8,000 | 8,081 | +24 | +0.3% | 341,900 |
| 2025/05/23 | 8,139 | 8,175 | 8,022 | 8,057 | -66 | -0.8% | 397,300 |
1～
50
件表示中 / 6345件
類似銘柄と比較する
現在ご覧いただいている「ゼンショー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 |
|---|---|---|---|---|---|---|---|---|
| ゼンショーＨＤ | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ＭｏｎｏｔａＲＯ | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| マツキヨココカラ | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| Ｆ＆ＬＣ | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
