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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,952 | 1,959 | 1,941 | 1,942 | -4 | -0.2% | 273,100 |
| 2018/01/26 | 1,962 | 1,973 | 1,946 | 1,946 | -19 | -1% | 344,700 |
| 2018/01/25 | 1,964 | 1,986 | 1,957 | 1,965 | ±0 | ±0% | 494,900 |
| 2018/01/24 | 1,945 | 1,969 | 1,939 | 1,965 | +18 | +0.9% | 377,500 |
| 2018/01/23 | 1,946 | 1,949 | 1,940 | 1,947 | +7 | +0.4% | 353,800 |
| 2018/01/22 | 1,933 | 1,940 | 1,927 | 1,940 | +9 | +0.5% | 329,700 |
| 2018/01/19 | 1,917 | 1,940 | 1,912 | 1,931 | +14 | +0.7% | 427,100 |
| 2018/01/18 | 1,939 | 1,940 | 1,916 | 1,917 | -21 | -1.1% | 655,500 |
| 2018/01/17 | 1,952 | 1,953 | 1,936 | 1,938 | -16 | -0.8% | 475,700 |
| 2018/01/16 | 1,955 | 1,965 | 1,947 | 1,954 | -1 | -0.1% | 338,600 |
| 2018/01/15 | 1,970 | 1,975 | 1,944 | 1,955 | ±0 | ±0% | 468,500 |
| 2018/01/12 | 1,989 | 1,991 | 1,955 | 1,955 | -34 | -1.7% | 543,400 |
| 2018/01/11 | 1,983 | 1,990 | 1,975 | 1,989 | +1 | +0.1% | 270,900 |
| 2018/01/10 | 1,995 | 2,001 | 1,977 | 1,988 | -4 | -0.2% | 314,300 |
| 2018/01/09 | 2,012 | 2,016 | 1,988 | 1,992 | -16 | -0.8% | 463,100 |
| 2018/01/05 | 1,960 | 2,010 | 1,960 | 2,008 | +55 | +2.8% | 882,100 |
| 2018/01/04 | 1,938 | 1,953 | 1,937 | 1,953 | +16 | +0.8% | 368,000 |
| 2017/12/29 | 1,939 | 1,945 | 1,935 | 1,937 | ±0 | ±0% | 196,100 |
| 2017/12/28 | 1,967 | 1,969 | 1,935 | 1,937 | -27 | -1.4% | 272,100 |
| 2017/12/27 | 1,955 | 1,979 | 1,951 | 1,964 | +16 | +0.8% | 312,600 |
| 2017/12/26 | 1,941 | 1,954 | 1,938 | 1,948 | +4 | +0.2% | 277,500 |
| 2017/12/25 | 1,950 | 1,953 | 1,941 | 1,944 | -9 | -0.5% | 216,900 |
| 2017/12/22 | 1,936 | 1,958 | 1,936 | 1,953 | +19 | +1% | 339,500 |
| 2017/12/21 | 1,936 | 1,939 | 1,921 | 1,934 | -5 | -0.3% | 324,100 |
| 2017/12/20 | 1,948 | 1,948 | 1,937 | 1,939 | -4 | -0.2% | 342,100 |
| 2017/12/19 | 1,959 | 1,965 | 1,942 | 1,943 | -12 | -0.6% | 368,900 |
| 2017/12/18 | 1,953 | 1,963 | 1,943 | 1,955 | +16 | +0.8% | 489,800 |
| 2017/12/15 | 1,949 | 1,957 | 1,939 | 1,939 | -15 | -0.8% | 552,400 |
| 2017/12/14 | 1,945 | 1,957 | 1,944 | 1,954 | +8 | +0.4% | 331,200 |
| 2017/12/13 | 1,959 | 1,964 | 1,937 | 1,946 | -3 | -0.2% | 500,100 |
| 2017/12/12 | 1,960 | 1,965 | 1,948 | 1,949 | -5 | -0.3% | 421,800 |
| 2017/12/11 | 1,952 | 1,962 | 1,938 | 1,954 | +13 | +0.7% | 446,200 |
| 2017/12/08 | 1,923 | 1,947 | 1,923 | 1,941 | +18 | +0.9% | 679,900 |
| 2017/12/07 | 1,900 | 1,926 | 1,899 | 1,923 | +31 | +1.6% | 641,000 |
| 2017/12/06 | 1,900 | 1,904 | 1,888 | 1,892 | -9 | -0.5% | 589,500 |
| 2017/12/05 | 1,897 | 1,904 | 1,893 | 1,901 | +4 | +0.2% | 395,900 |
| 2017/12/04 | 1,904 | 1,905 | 1,896 | 1,897 | +3 | +0.2% | 489,000 |
| 2017/12/01 | 1,913 | 1,914 | 1,885 | 1,894 | -6 | -0.3% | 685,400 |
| 2017/11/30 | 1,889 | 1,900 | 1,882 | 1,900 | +14 | +0.7% | 613,200 |
| 2017/11/29 | 1,874 | 1,888 | 1,869 | 1,886 | +15 | +0.8% | 450,700 |
| 2017/11/28 | 1,863 | 1,874 | 1,853 | 1,871 | +8 | +0.4% | 475,600 |
| 2017/11/27 | 1,864 | 1,866 | 1,846 | 1,863 | +16 | +0.9% | 625,200 |
| 2017/11/24 | 1,836 | 1,856 | 1,823 | 1,847 | +11 | +0.6% | 985,300 |
| 2017/11/22 | 1,937 | 1,939 | 1,836 | 1,836 | +12 | +0.7% | 2,490,700 |
| 2017/11/21 | 1,822 | 1,831 | 1,817 | 1,824 | +2 | +0.1% | 517,500 |
| 2017/11/20 | 1,829 | 1,831 | 1,811 | 1,822 | -7 | -0.4% | 592,000 |
| 2017/11/17 | 1,855 | 1,856 | 1,825 | 1,829 | -9 | -0.5% | 821,600 |
| 2017/11/16 | 1,822 | 1,850 | 1,819 | 1,838 | +16 | +0.9% | 703,200 |
| 2017/11/15 | 1,869 | 1,869 | 1,818 | 1,822 | -60 | -3.2% | 1,243,500 |
| 2017/11/14 | 1,898 | 1,910 | 1,880 | 1,882 | -22 | -1.2% | 1,317,100 |
1851～
1900
件表示中 / 6361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 | 961,600円 | +7.6% | +7.7% | 0.73% | 36.85倍 | 7.20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 |
| パンパシＨＤ | 544,500円 | +3.6% | +5.4% | 0.78% | 30.83倍 | 5.37倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 683,400円 | +17.3% | +20.1% | 0.64% | 38.56倍 | 5.68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 | 1,346,500円 | +6.4% | +16.6% | 1.14% | 16.19倍 | 1.68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 |
| ＭｏｎｏｔａＲＯ | 258,400円 | +13.9% | +15.3% | 1.20% | 42.39倍 | 11.30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 |
市場注目の銘柄
チャート関連のコラム
