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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 9,590 | 9,640 | 9,475 | 9,525 | -68 | -0.7% | 632,400 |
| 2025/09/12 | 9,237 | 9,614 | 9,186 | 9,593 | +421 | +4.6% | 1,104,900 |
| 2025/09/11 | 9,312 | 9,312 | 9,121 | 9,172 | -101 | -1.1% | 456,600 |
| 2025/09/10 | 9,204 | 9,316 | 9,186 | 9,273 | +69 | +0.7% | 379,400 |
| 2025/09/09 | 9,313 | 9,340 | 9,203 | 9,204 | -96 | -1% | 440,000 |
| 2025/09/08 | 9,322 | 9,390 | 9,293 | 9,300 | -22 | -0.2% | 368,300 |
| 2025/09/05 | 9,412 | 9,500 | 9,309 | 9,322 | -93 | -1% | 392,300 |
| 2025/09/04 | 9,320 | 9,526 | 9,283 | 9,415 | +81 | +0.9% | 542,700 |
| 2025/09/03 | 9,267 | 9,390 | 9,262 | 9,334 | +35 | +0.4% | 499,000 |
| 2025/09/02 | 9,300 | 9,367 | 9,235 | 9,299 | -31 | -0.3% | 476,400 |
| 2025/09/01 | 9,324 | 9,459 | 9,288 | 9,330 | +5 | +0.1% | 453,900 |
| 2025/08/29 | 9,341 | 9,451 | 9,015 | 9,325 | -201 | -2.1% | 1,617,400 |
| 2025/08/28 | 9,561 | 9,580 | 9,441 | 9,526 | -86 | -0.9% | 469,600 |
| 2025/08/27 | 9,584 | 9,675 | 9,566 | 9,612 | +27 | +0.3% | 419,300 |
| 2025/08/26 | 9,668 | 9,720 | 9,583 | 9,585 | -138 | -1.4% | 628,700 |
| 2025/08/25 | 9,797 | 9,829 | 9,723 | 9,723 | -77 | -0.8% | 350,400 |
| 2025/08/22 | 9,817 | 9,856 | 9,689 | 9,800 | -27 | -0.3% | 584,800 |
| 2025/08/21 | 10,245 | 10,255 | 9,743 | 9,827 | -368 | -3.6% | 946,000 |
| 2025/08/20 | 9,910 | 10,260 | 9,763 | 10,195 | +95 | +0.9% | 975,000 |
| 2025/08/19 | 10,300 | 10,350 | 10,010 | 10,100 | -225 | -2.2% | 760,800 |
| 2025/08/18 | 10,450 | 10,600 | 10,290 | 10,325 | -160 | -1.5% | 751,900 |
| 2025/08/15 | 10,080 | 10,485 | 10,050 | 10,485 | +485 | +4.9% | 1,356,300 |
| 2025/08/14 | 9,973 | 10,050 | 9,777 | 10,000 | +24 | +0.2% | 1,104,500 |
| 2025/08/13 | 9,486 | 9,976 | 9,462 | 9,976 | +564 | +6% | 2,558,300 |
| 2025/08/12 | 8,628 | 9,412 | 8,625 | 9,412 | +1,500 | +19% | 4,621,900 |
| 2025/08/08 | 8,052 | 8,052 | 7,912 | 7,912 | -104 | -1.3% | 698,800 |
| 2025/08/07 | 8,005 | 8,158 | 8,001 | 8,016 | -6 | -0.1% | 515,900 |
| 2025/08/06 | 8,026 | 8,139 | 7,999 | 8,022 | -4 | ±0% | 425,500 |
| 2025/08/05 | 8,000 | 8,084 | 7,990 | 8,026 | +45 | +0.6% | 382,100 |
| 2025/08/04 | 7,970 | 8,000 | 7,899 | 7,981 | -44 | -0.5% | 400,400 |
| 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 |
1～
50
件表示中 / 6375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 | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13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 |
| 良品計画 | 314,500円 | +17.3% | +20.1% | 0.70% | 35.49倍 | 5.23倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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 | 309,700円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
