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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 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 |
| 2002/11/22 | 273.8 | 280 | 263.8 | 280 | +5 | +1.8% | 165,600 |
| 2002/11/21 | 282.5 | 282.5 | 273.1 | 275 | -8.1 | -2.9% | 116,000 |
| 2002/11/20 | 278.8 | 285 | 278.8 | 283.1 | ±0 | ±0% | 218,400 |
| 2002/11/19 | 277.5 | 285 | 277.5 | 283.1 | +1.8 | +0.6% | 122,400 |
| 2002/11/18 | 280 | 283.8 | 275.6 | 281.3 | +3.2 | +1.2% | 97,600 |
| 2002/11/15 | 278.8 | 278.8 | 274.4 | 278.1 | +8.1 | +3% | 114,400 |
| 2002/11/14 | 263.8 | 272.5 | 263.8 | 270 | -3.8 | -1.4% | 103,200 |
| 2002/11/13 | 280 | 281.9 | 271.3 | 273.8 | -8.7 | -3.1% | 128,000 |
| 2002/11/12 | 288.8 | 290 | 281.3 | 282.5 | -11.3 | -3.8% | 115,200 |
| 2002/11/11 | 291.3 | 293.8 | 283.8 | 293.8 | ±0 | ±0% | 284,800 |
| 2002/11/08 | 275 | 296.9 | 272.5 | 293.8 | +21.3 | +7.8% | 374,400 |
| 2002/11/07 | 269.4 | 273.1 | 267.5 | 272.5 | +5 | +1.9% | 440,800 |
| 2002/11/06 | 268.1 | 268.8 | 265.6 | 267.5 | -1.3 | -0.5% | 59,200 |
5501～
5550
件表示中 / 6326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 | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 | 280,600円 | +13.9% | +15.3% | 1.10% | 46.04倍 | 13.45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 | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73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 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63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
