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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 8,120 | 8,181 | 8,097 | 8,123 | +28 | +0.3% | 374,700 |
| 2025/05/21 | 8,151 | 8,160 | 8,081 | 8,095 | -30 | -0.4% | 368,300 |
| 2025/05/20 | 8,276 | 8,280 | 8,089 | 8,125 | -96 | -1.2% | 515,600 |
| 2025/05/19 | 8,270 | 8,296 | 8,186 | 8,221 | -58 | -0.7% | 448,900 |
| 2025/05/16 | 8,365 | 8,399 | 8,246 | 8,279 | -87 | -1% | 518,300 |
| 2025/05/15 | 8,276 | 8,398 | 8,255 | 8,366 | +35 | +0.4% | 717,800 |
| 2025/05/14 | 8,399 | 8,400 | 8,115 | 8,331 | -314 | -3.6% | 1,482,200 |
| 2025/05/13 | 8,777 | 8,839 | 8,635 | 8,645 | -185 | -2.1% | 500,400 |
| 2025/05/12 | 8,954 | 8,964 | 8,820 | 8,830 | -86 | -1% | 310,900 |
| 2025/05/09 | 8,863 | 8,999 | 8,843 | 8,916 | +109 | +1.2% | 431,600 |
| 2025/05/08 | 8,830 | 8,860 | 8,690 | 8,807 | -40 | -0.5% | 358,900 |
| 2025/05/07 | 8,825 | 8,927 | 8,803 | 8,847 | +147 | +1.7% | 518,500 |
| 2025/05/02 | 8,998 | 8,998 | 8,538 | 8,700 | -311 | -3.5% | 1,148,600 |
| 2025/05/01 | 8,895 | 9,017 | 8,835 | 9,011 | +142 | +1.6% | 321,600 |
| 2025/04/30 | 8,957 | 8,969 | 8,869 | 8,869 | -11 | -0.1% | 391,800 |
| 2025/04/28 | 8,810 | 8,918 | 8,760 | 8,880 | +70 | +0.8% | 423,500 |
| 2025/04/25 | 8,687 | 8,847 | 8,682 | 8,810 | +75 | +0.9% | 550,500 |
| 2025/04/24 | 8,980 | 9,055 | 8,636 | 8,735 | -309 | -3.4% | 691,900 |
| 2025/04/23 | 8,896 | 9,044 | 8,890 | 9,044 | +82 | +0.9% | 543,100 |
| 2025/04/22 | 9,000 | 9,151 | 8,855 | 8,962 | +73 | +0.8% | 627,600 |
| 2025/04/21 | 8,810 | 8,898 | 8,794 | 8,889 | +81 | +0.9% | 291,100 |
| 2025/04/18 | 8,760 | 8,838 | 8,691 | 8,808 | +55 | +0.6% | 338,600 |
| 2025/04/17 | 8,600 | 8,772 | 8,547 | 8,753 | +159 | +1.9% | 534,900 |
| 2025/04/16 | 8,465 | 8,594 | 8,438 | 8,594 | +174 | +2.1% | 536,200 |
| 2025/04/15 | 8,275 | 8,467 | 8,260 | 8,420 | +164 | +2% | 516,300 |
| 2025/04/14 | 8,267 | 8,338 | 8,233 | 8,256 | -11 | -0.1% | 372,200 |
| 2025/04/11 | 8,140 | 8,278 | 8,040 | 8,267 | +68 | +0.8% | 565,900 |
| 2025/04/10 | 8,045 | 8,199 | 7,836 | 8,199 | +418 | +5.4% | 804,500 |
| 2025/04/09 | 7,739 | 7,817 | 7,587 | 7,781 | +41 | +0.5% | 649,100 |
| 2025/04/08 | 7,345 | 7,740 | 7,314 | 7,740 | +545 | +7.6% | 708,600 |
| 2025/04/07 | 7,261 | 7,462 | 7,169 | 7,195 | -502 | -6.5% | 863,100 |
| 2025/04/04 | 7,932 | 8,020 | 7,635 | 7,697 | -231 | -2.9% | 999,000 |
| 2025/04/03 | 7,750 | 7,981 | 7,650 | 7,928 | +34 | +0.4% | 840,500 |
| 2025/04/02 | 7,875 | 7,949 | 7,826 | 7,894 | -7 | -0.1% | 529,300 |
1～
50
件表示中 / 6311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 | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26倍 | 5.91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 | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88倍 | 2.16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 |
| ミツコシイセタン | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
