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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 9,450 | 9,450 | 9,272 | 9,343 | -137 | -1.4% | 385,200 |
| 2024/12/17 | 9,490 | 9,548 | 9,435 | 9,480 | +65 | +0.7% | 293,800 |
| 2024/12/16 | 9,525 | 9,550 | 9,390 | 9,415 | -108 | -1.1% | 255,600 |
| 2024/12/13 | 9,531 | 9,642 | 9,515 | 9,523 | -81 | -0.8% | 254,800 |
| 2024/12/12 | 9,615 | 9,675 | 9,531 | 9,604 | +34 | +0.4% | 305,100 |
| 2024/12/11 | 9,530 | 9,570 | 9,388 | 9,570 | +10 | +0.1% | 351,300 |
| 2024/12/10 | 9,500 | 9,575 | 9,403 | 9,560 | +3 | ±0% | 307,200 |
| 2024/12/09 | 9,570 | 9,605 | 9,499 | 9,557 | -8 | -0.1% | 288,500 |
| 2024/12/06 | 9,420 | 9,749 | 9,420 | 9,565 | +264 | +2.8% | 705,500 |
| 2024/12/05 | 9,322 | 9,360 | 9,292 | 9,301 | -48 | -0.5% | 271,200 |
| 2024/12/04 | 9,330 | 9,397 | 9,266 | 9,349 | +13 | +0.1% | 346,500 |
| 2024/12/03 | 9,172 | 9,370 | 9,169 | 9,336 | +237 | +2.6% | 532,600 |
| 2024/12/02 | 9,082 | 9,116 | 8,998 | 9,099 | +78 | +0.9% | 251,800 |
| 2024/11/29 | 9,118 | 9,230 | 9,016 | 9,021 | -124 | -1.4% | 540,900 |
| 2024/11/28 | 9,003 | 9,155 | 8,990 | 9,145 | +139 | +1.5% | 300,500 |
| 2024/11/27 | 9,039 | 9,087 | 8,950 | 9,006 | -33 | -0.4% | 408,300 |
| 2024/11/26 | 9,115 | 9,200 | 8,995 | 9,039 | -141 | -1.5% | 414,400 |
| 2024/11/25 | 9,301 | 9,329 | 9,038 | 9,180 | -114 | -1.2% | 855,200 |
| 2024/11/22 | 9,165 | 9,380 | 9,090 | 9,294 | +129 | +1.4% | 621,300 |
| 2024/11/21 | 9,079 | 9,215 | 8,992 | 9,165 | +73 | +0.8% | 486,100 |
| 2024/11/20 | 9,044 | 9,130 | 8,978 | 9,092 | +18 | +0.2% | 622,000 |
| 2024/11/19 | 8,610 | 9,165 | 8,610 | 9,074 | +759 | +9.1% | 1,571,300 |
| 2024/11/18 | 8,111 | 8,437 | 8,111 | 8,315 | +111 | +1.4% | 604,500 |
| 2024/11/15 | 8,115 | 8,264 | 8,066 | 8,204 | +80 | +1% | 766,200 |
| 2024/11/14 | 8,149 | 8,295 | 8,014 | 8,124 | +122 | +1.5% | 931,500 |
| 2024/11/13 | 7,872 | 8,195 | 7,699 | 8,002 | +280 | +3.6% | 1,645,900 |
| 2024/11/12 | 7,873 | 8,164 | 7,530 | 7,722 | -226 | -2.8% | 1,949,200 |
| 2024/11/11 | 7,874 | 7,969 | 7,838 | 7,948 | +74 | +0.9% | 442,600 |
| 2024/11/08 | 7,834 | 7,972 | 7,786 | 7,874 | +138 | +1.8% | 594,000 |
| 2024/11/07 | 7,805 | 7,899 | 7,675 | 7,736 | -47 | -0.6% | 495,700 |
| 2024/11/06 | 7,949 | 7,976 | 7,740 | 7,783 | -144 | -1.8% | 648,000 |
| 2024/11/05 | 7,664 | 7,927 | 7,586 | 7,927 | +413 | +5.5% | 587,400 |
| 2024/11/01 | 7,610 | 7,631 | 7,485 | 7,514 | -176 | -2.3% | 332,600 |
| 2024/10/31 | 7,706 | 7,706 | 7,546 | 7,690 | -7 | -0.1% | 370,100 |
| 2024/10/30 | 7,684 | 7,728 | 7,613 | 7,697 | +50 | +0.7% | 1,480,700 |
| 2024/10/29 | 7,600 | 7,689 | 7,584 | 7,647 | +98 | +1.3% | 296,000 |
| 2024/10/28 | 7,493 | 7,604 | 7,482 | 7,549 | +88 | +1.2% | 279,900 |
| 2024/10/25 | 7,571 | 7,571 | 7,392 | 7,461 | -113 | -1.5% | 268,900 |
| 2024/10/24 | 7,540 | 7,639 | 7,486 | 7,574 | -17 | -0.2% | 324,900 |
| 2024/10/23 | 7,712 | 7,755 | 7,590 | 7,591 | -139 | -1.8% | 329,000 |
| 2024/10/22 | 7,780 | 7,866 | 7,730 | 7,730 | -47 | -0.6% | 272,100 |
| 2024/10/21 | 7,844 | 7,891 | 7,775 | 7,777 | -66 | -0.8% | 250,100 |
| 2024/10/18 | 7,889 | 7,950 | 7,823 | 7,843 | -7 | -0.1% | 223,800 |
| 2024/10/17 | 8,026 | 8,042 | 7,843 | 7,850 | -140 | -1.8% | 287,300 |
| 2024/10/16 | 8,065 | 8,180 | 7,981 | 7,990 | -92 | -1.1% | 271,300 |
| 2024/10/15 | 8,106 | 8,199 | 8,067 | 8,082 | +22 | +0.3% | 328,700 |
| 2024/10/11 | 8,209 | 8,279 | 8,060 | 8,060 | -140 | -1.7% | 402,800 |
| 2024/10/10 | 8,370 | 8,379 | 8,157 | 8,200 | -78 | -0.9% | 499,100 |
| 2024/10/09 | 7,999 | 8,322 | 7,944 | 8,278 | +355 | +4.5% | 897,700 |
| 2024/10/08 | 7,882 | 8,029 | 7,871 | 7,923 | +9 | +0.1% | 399,000 |
151～
200
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
