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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 8,090 | 8,253 | 7,892 | 7,901 | -150 | -1.9% | 1,105,000 |
| 2025/03/31 | 7,929 | 8,199 | 7,831 | 8,051 | -328 | -3.9% | 2,462,000 |
| 2025/03/28 | 8,291 | 8,390 | 8,280 | 8,379 | +29 | +0.3% | 656,000 |
| 2025/03/27 | 8,269 | 8,369 | 8,256 | 8,350 | +62 | +0.7% | 1,374,400 |
| 2025/03/26 | 8,350 | 8,350 | 8,131 | 8,288 | +5 | +0.1% | 1,040,000 |
| 2025/03/25 | 8,150 | 8,324 | 8,100 | 8,283 | +195 | +2.4% | 1,249,000 |
| 2025/03/24 | 8,226 | 8,274 | 7,918 | 8,088 | -438 | -5.1% | 3,554,500 |
| 2025/03/21 | 8,577 | 8,610 | 8,516 | 8,526 | -18 | -0.2% | 432,500 |
| 2025/03/19 | 8,570 | 8,594 | 8,515 | 8,544 | -21 | -0.2% | 312,400 |
| 2025/03/18 | 8,360 | 8,565 | 8,360 | 8,565 | +245 | +2.9% | 452,000 |
| 2025/03/17 | 8,333 | 8,358 | 8,250 | 8,320 | -11 | -0.1% | 258,800 |
| 2025/03/14 | 8,264 | 8,378 | 8,210 | 8,331 | +29 | +0.3% | 379,400 |
| 2025/03/13 | 8,202 | 8,434 | 8,178 | 8,302 | +250 | +3.1% | 722,600 |
| 2025/03/12 | 7,932 | 8,115 | 7,915 | 8,052 | +202 | +2.6% | 541,500 |
| 2025/03/11 | 7,817 | 7,860 | 7,786 | 7,850 | -74 | -0.9% | 324,200 |
| 2025/03/10 | 7,876 | 7,956 | 7,850 | 7,924 | +81 | +1% | 242,800 |
51～
100
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
