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 |
|---|---|---|---|---|---|---|---|
| 2003/02/10 | 335 | 335 | 330.6 | 333.1 | -5 | -1.5% | 264,800 |
| 2003/02/07 | 326.3 | 338.1 | 324.4 | 338.1 | +6.8 | +2.1% | 531,200 |
| 2003/02/06 | 332.5 | 332.5 | 327.5 | 331.3 | -6.2 | -1.8% | 694,400 |
| 2003/02/05 | 340 | 343.8 | 335.6 | 337.5 | -3.8 | -1.1% | 527,200 |
| 2003/02/04 | 346.3 | 347.5 | 337.5 | 341.3 | -3.1 | -0.9% | 595,200 |
| 2003/02/03 | 331.9 | 345 | 330.6 | 344.4 | +11.9 | +3.6% | 568,800 |
| 2003/01/31 | 329.4 | 334.4 | 325.6 | 332.5 | +2.5 | +0.8% | 448,000 |
| 2003/01/30 | 321.9 | 330 | 318.8 | 330 | +8.1 | +2.5% | 722,400 |
| 2003/01/29 | 317.5 | 321.9 | 316.3 | 321.9 | +6.3 | +2% | 392,800 |
| 2003/01/28 | 316.3 | 316.9 | 313.8 | 315.6 | ±0 | ±0% | 128,800 |
| 2003/01/27 | 311.3 | 318.8 | 307.5 | 315.6 | +0.6 | +0.2% | 180,000 |
| 2003/01/24 | 307.5 | 315.6 | 306.3 | 315 | +8.7 | +2.8% | 206,400 |
| 2003/01/23 | 306.3 | 307.5 | 305.6 | 306.3 | +0.7 | +0.2% | 97,600 |
| 2003/01/22 | 305.6 | 307.5 | 305 | 305.6 | ±0 | ±0% | 184,800 |
| 2003/01/21 | 306.3 | 306.3 | 298.1 | 305.6 | -0.7 | -0.2% | 80,000 |
| 2003/01/20 | 296.3 | 306.3 | 295 | 306.3 | -1.8 | -0.6% | 100,000 |
| 2003/01/17 | 293.8 | 310 | 291.9 | 308.1 | +8.1 | +2.7% | 190,400 |
| 2003/01/16 | 303.8 | 308.8 | 300 | 300 | -4.4 | -1.4% | 244,000 |
| 2003/01/15 | 299.4 | 305 | 298.1 | 304.4 | +6.3 | +2.1% | 160,800 |
| 2003/01/14 | 287.5 | 300 | 285 | 298.1 | +16.8 | +6% | 112,800 |
| 2003/01/10 | 281.9 | 283.8 | 276.9 | 281.3 | -3.7 | -1.3% | 123,200 |
| 2003/01/09 | 293.1 | 293.8 | 281.9 | 285 | -13.1 | -4.4% | 193,600 |
| 2003/01/08 | 298.8 | 299.4 | 295 | 298.1 | -0.7 | -0.2% | 81,600 |
| 2003/01/07 | 300 | 300 | 296.9 | 298.8 | -1.8 | -0.6% | 85,600 |
| 2003/01/06 | 301.3 | 301.3 | 295.6 | 300.6 | -0.7 | -0.2% | 27,200 |
| 2002/12/30 | 295 | 301.3 | 293.8 | 301.3 | +3.8 | +1.3% | 58,400 |
| 2002/12/27 | 296.9 | 297.5 | 295 | 297.5 | +0.6 | +0.2% | 66,400 |
| 2002/12/26 | 293.8 | 296.9 | 293.8 | 296.9 | +0.6 | +0.2% | 49,600 |
| 2002/12/25 | 296.3 | 298.8 | 295 | 296.3 | ±0 | ±0% | 306,400 |
| 2002/12/24 | 300 | 300 | 295 | 296.3 | +0.7 | +0.2% | 285,600 |
| 2002/12/20 | 301.3 | 301.3 | 295 | 295.6 | -5 | -1.7% | 518,400 |
| 2002/12/19 | 306.3 | 306.3 | 295.6 | 300.6 | -11.3 | -3.6% | 440,000 |
| 2002/12/18 | 311.9 | 316.3 | 307.5 | 311.9 | +10 | +3.3% | 1,024,000 |
| 2002/12/17 | 308.8 | 308.8 | 300.6 | 301.9 | +2.5 | +0.8% | 472,000 |
| 2002/12/16 | 297.5 | 300 | 295 | 299.4 | +0.6 | +0.2% | 168,000 |
| 2002/12/13 | 297.5 | 300 | 297.5 | 298.8 | +8.8 | +3% | 691,200 |
| 2002/12/12 | 287.5 | 290 | 285 | 290 | ±0 | ±0% | 112,800 |
| 2002/12/11 | 281.9 | 293.1 | 281.9 | 290 | +8.7 | +3.1% | 461,600 |
| 2002/12/10 | 276.9 | 281.3 | 275 | 281.3 | +1.9 | +0.7% | 99,200 |
| 2002/12/09 | 284.4 | 284.4 | 279.4 | 279.4 | -3.7 | -1.3% | 172,800 |
| 2002/12/06 | 281.3 | 284.4 | 276.3 | 283.1 | -1.9 | -0.7% | 68,000 |
| 2002/12/05 | 284.4 | 285 | 278.1 | 285 | +2.5 | +0.9% | 127,200 |
| 2002/12/04 | 281.3 | 285.6 | 280 | 282.5 | +2.5 | +0.9% | 511,200 |
| 2002/12/03 | 275 | 281.3 | 273.8 | 280 | +5.6 | +2% | 408,000 |
| 2002/12/02 | 275 | 277.5 | 273.8 | 274.4 | -0.6 | -0.2% | 111,200 |
| 2002/11/29 | 276.3 | 277.5 | 272.5 | 275 | -3.8 | -1.4% | 189,600 |
| 2002/11/28 | 284.4 | 285 | 278.8 | 278.8 | -3.1 | -1.1% | 198,400 |
| 2002/11/27 | 278.8 | 281.9 | 278.8 | 281.9 | +3.1 | +1.1% | 142,400 |
| 2002/11/26 | 282.5 | 284.4 | 275 | 278.8 | +1.3 | +0.5% | 66,400 |
| 2002/11/25 | 270 | 281.3 | 270 | 277.5 | -2.5 | -0.9% | 189,600 |
5451～
5500
件表示中 / 6289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 | 833,100円 | +7.6% | +7.7% | 0.84% | 31.93倍 | 6.24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 | 512,600円 | +16.4% | +14.7% | 0.86% | 29.87倍 | 4.26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 |
| ＺＯＺＯ | 158,000円 | +5.2% | +7.6% | 2.47% | 29.02倍 | 14.26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 | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 |
| マクドナルド | 605,000円 | +1.7% | +2.3% | 0.93% | 26.37倍 | 3.18倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
