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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 6,689 | 6,758 | 6,435 | 6,498 | -173 | -2.6% | 945,700 |
| 2023/09/28 | 6,640 | 6,696 | 6,564 | 6,671 | -39 | -0.6% | 1,090,900 |
| 2023/09/27 | 6,652 | 6,710 | 6,541 | 6,710 | +30 | +0.4% | 2,413,400 |
| 2023/09/26 | 6,710 | 6,783 | 6,641 | 6,680 | -10 | -0.1% | 1,132,000 |
| 2023/09/25 | 6,666 | 6,753 | 6,612 | 6,690 | +101 | +1.5% | 1,193,800 |
| 2023/09/22 | 6,511 | 6,628 | 6,511 | 6,589 | -4 | -0.1% | 755,700 |
| 2023/09/21 | 6,578 | 6,644 | 6,553 | 6,593 | +51 | +0.8% | 876,400 |
| 2023/09/20 | 6,535 | 6,580 | 6,488 | 6,542 | -57 | -0.9% | 1,126,700 |
| 2023/09/19 | 6,747 | 6,758 | 6,565 | 6,599 | -150 | -2.2% | 1,360,400 |
| 2023/09/15 | 6,850 | 6,880 | 6,716 | 6,749 | -47 | -0.7% | 1,030,200 |
| 2023/09/14 | 6,760 | 6,884 | 6,703 | 6,796 | +88 | +1.3% | 983,200 |
| 2023/09/13 | 6,731 | 6,757 | 6,601 | 6,708 | -47 | -0.7% | 1,083,200 |
| 2023/09/12 | 6,781 | 6,866 | 6,712 | 6,755 | -25 | -0.4% | 824,900 |
| 2023/09/11 | 6,790 | 6,844 | 6,722 | 6,780 | -50 | -0.7% | 760,400 |
| 2023/09/08 | 6,777 | 6,835 | 6,693 | 6,830 | +10 | +0.1% | 1,264,900 |
| 2023/09/07 | 6,938 | 7,120 | 6,816 | 6,820 | -121 | -1.7% | 1,552,000 |
| 2023/09/06 | 6,940 | 6,975 | 6,847 | 6,941 | +37 | +0.5% | 903,600 |
| 2023/09/05 | 7,001 | 7,068 | 6,903 | 6,904 | -164 | -2.3% | 1,415,600 |
| 2023/09/04 | 6,925 | 7,215 | 6,881 | 7,068 | +194 | +2.8% | 2,202,500 |
| 2023/09/01 | 6,865 | 6,900 | 6,641 | 6,874 | +8 | +0.1% | 2,626,400 |
| 2023/08/31 | 7,078 | 7,157 | 6,828 | 6,866 | -120 | -1.7% | 7,777,800 |
| 2023/08/30 | 7,002 | 7,136 | 6,936 | 6,986 | -104 | -1.5% | 1,933,800 |
| 2023/08/29 | 6,980 | 7,127 | 6,885 | 7,090 | +109 | +1.6% | 1,620,400 |
| 2023/08/28 | 6,725 | 6,985 | 6,716 | 6,981 | +211 | +3.1% | 1,644,400 |
| 2023/08/25 | 6,525 | 6,830 | 6,510 | 6,770 | +166 | +2.5% | 1,767,700 |
| 2023/08/24 | 6,710 | 6,775 | 6,604 | 6,604 | -120 | -1.8% | 1,240,700 |
| 2023/08/23 | 6,675 | 6,793 | 6,672 | 6,724 | +3 | ±0% | 1,020,600 |
| 2023/08/22 | 6,713 | 6,769 | 6,628 | 6,721 | +10 | +0.1% | 1,095,200 |
| 2023/08/21 | 6,451 | 6,740 | 6,451 | 6,711 | +161 | +2.5% | 1,533,500 |
| 2023/08/18 | 6,670 | 6,689 | 6,452 | 6,550 | -294 | -4.3% | 3,066,800 |
| 2023/08/17 | 6,725 | 6,898 | 6,664 | 6,844 | +44 | +0.6% | 2,540,400 |
| 2023/08/16 | 7,292 | 7,292 | 6,735 | 6,800 | -491 | -6.7% | 4,882,000 |
| 2023/08/15 | 7,327 | 7,950 | 7,152 | 7,291 | +4 | +0.1% | 9,683,800 |
| 2023/08/14 | 6,980 | 7,299 | 6,853 | 7,287 | +683 | +10.3% | 3,383,500 |
| 2023/08/10 | 6,630 | 6,699 | 6,490 | 6,604 | -157 | -2.3% | 1,784,600 |
| 2023/08/09 | 6,906 | 7,008 | 6,712 | 6,761 | -180 | -2.6% | 1,095,800 |
| 2023/08/08 | 7,106 | 7,272 | 6,866 | 6,941 | -127 | -1.8% | 1,960,600 |
| 2023/08/07 | 6,835 | 7,076 | 6,741 | 7,068 | +194 | +2.8% | 1,162,500 |
| 2023/08/04 | 6,589 | 6,980 | 6,582 | 6,874 | +252 | +3.8% | 1,986,300 |
| 2023/08/03 | 6,480 | 6,762 | 6,320 | 6,622 | +108 | +1.7% | 3,645,600 |
| 2023/08/02 | 7,575 | 7,629 | 6,393 | 6,514 | -1,118 | -14.6% | 7,001,200 |
| 2023/08/01 | 7,640 | 7,705 | 7,518 | 7,632 | +57 | +0.8% | 827,100 |
| 2023/07/31 | 7,536 | 7,625 | 7,535 | 7,575 | +140 | +1.9% | 735,400 |
| 2023/07/28 | 7,329 | 7,465 | 7,277 | 7,435 | +46 | +0.6% | 986,300 |
| 2023/07/27 | 7,249 | 7,394 | 7,220 | 7,389 | +195 | +2.7% | 725,700 |
| 2023/07/26 | 7,160 | 7,196 | 7,062 | 7,194 | +38 | +0.5% | 573,900 |
| 2023/07/25 | 7,072 | 7,172 | 7,061 | 7,156 | +84 | +1.2% | 717,300 |
| 2023/07/24 | 6,990 | 7,072 | 6,952 | 7,072 | +156 | +2.3% | 635,000 |
| 2023/07/21 | 6,805 | 6,918 | 6,781 | 6,916 | +79 | +1.2% | 559,300 |
| 2023/07/20 | 6,823 | 6,956 | 6,815 | 6,837 | +14 | +0.2% | 647,600 |
151～
200
件表示中 / 6046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 | 616,400円 | +11.8% | +20.8% | 1.14% | 26.64倍 | 5.26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 |
| ローソン | 1,033,000円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ミツコシイセタン | 265,300円 | +2.2% | +15.2% | 1.66% | 18.79倍 | 1.68倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マツキヨココカラ | 218,600円 | +2.7% | +1.2% | 1.92% | 17.36倍 | 1.77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 | 660,000円 | +6.3% | +9.2% | 0.64% | 32.50倍 | 3.87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
