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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,448 | 1,455 | 1,423 | 1,431 | +7 | +0.5% | 392,900 |
| 2016/01/14 | 1,435 | 1,445 | 1,410 | 1,424 | -34 | -2.3% | 591,100 |
| 2016/01/13 | 1,434 | 1,460 | 1,428 | 1,458 | +45 | +3.2% | 512,300 |
| 2016/01/12 | 1,447 | 1,465 | 1,407 | 1,413 | -39 | -2.7% | 772,800 |
| 2016/01/08 | 1,480 | 1,485 | 1,451 | 1,452 | -35 | -2.4% | 748,300 |
| 2016/01/07 | 1,500 | 1,520 | 1,483 | 1,487 | -24 | -1.6% | 456,100 |
| 2016/01/06 | 1,505 | 1,523 | 1,490 | 1,511 | +2 | +0.1% | 516,300 |
| 2016/01/05 | 1,482 | 1,516 | 1,472 | 1,509 | +23 | +1.5% | 576,100 |
| 2016/01/04 | 1,525 | 1,534 | 1,485 | 1,486 | -36 | -2.4% | 692,900 |
| 2015/12/30 | 1,518 | 1,523 | 1,497 | 1,522 | +4 | +0.3% | 510,300 |
| 2015/12/29 | 1,515 | 1,526 | 1,499 | 1,518 | +8 | +0.5% | 402,600 |
| 2015/12/28 | 1,508 | 1,524 | 1,480 | 1,510 | +5 | +0.3% | 412,700 |
| 2015/12/25 | 1,497 | 1,518 | 1,484 | 1,505 | +7 | +0.5% | 380,200 |
| 2015/12/24 | 1,546 | 1,555 | 1,495 | 1,498 | -40 | -2.6% | 585,700 |
| 2015/12/22 | 1,550 | 1,568 | 1,515 | 1,538 | -7 | -0.5% | 769,400 |
| 2015/12/21 | 1,515 | 1,545 | 1,513 | 1,545 | +37 | +2.5% | 892,100 |
| 2015/12/18 | 1,522 | 1,558 | 1,506 | 1,508 | -14 | -0.9% | 1,162,400 |
| 2015/12/17 | 1,498 | 1,522 | 1,491 | 1,522 | +38 | +2.6% | 862,600 |
| 2015/12/16 | 1,490 | 1,494 | 1,471 | 1,484 | +24 | +1.6% | 585,400 |
| 2015/12/15 | 1,447 | 1,490 | 1,447 | 1,460 | +18 | +1.2% | 844,000 |
| 2015/12/14 | 1,415 | 1,444 | 1,415 | 1,442 | +1 | +0.1% | 565,200 |
| 2015/12/11 | 1,454 | 1,475 | 1,432 | 1,441 | -24 | -1.6% | 848,800 |
| 2015/12/10 | 1,485 | 1,486 | 1,462 | 1,465 | -25 | -1.7% | 494,200 |
| 2015/12/09 | 1,502 | 1,517 | 1,486 | 1,490 | -11 | -0.7% | 609,500 |
| 2015/12/08 | 1,500 | 1,520 | 1,497 | 1,501 | +1 | +0.1% | 510,300 |
| 2015/12/07 | 1,488 | 1,508 | 1,488 | 1,500 | +12 | +0.8% | 423,900 |
| 2015/12/04 | 1,483 | 1,506 | 1,480 | 1,488 | -6 | -0.4% | 476,400 |
| 2015/12/03 | 1,500 | 1,503 | 1,486 | 1,494 | -8 | -0.5% | 438,300 |
| 2015/12/02 | 1,505 | 1,505 | 1,494 | 1,502 | -3 | -0.2% | 385,300 |
| 2015/12/01 | 1,504 | 1,513 | 1,493 | 1,505 | +2 | +0.1% | 406,600 |
| 2015/11/30 | 1,491 | 1,514 | 1,491 | 1,503 | +8 | +0.5% | 520,900 |
| 2015/11/27 | 1,507 | 1,519 | 1,485 | 1,495 | -14 | -0.9% | 527,500 |
| 2015/11/26 | 1,500 | 1,527 | 1,496 | 1,509 | +7 | +0.5% | 541,000 |
| 2015/11/25 | 1,527 | 1,528 | 1,496 | 1,502 | -23 | -1.5% | 585,300 |
| 2015/11/24 | 1,485 | 1,534 | 1,484 | 1,525 | +39 | +2.6% | 1,268,700 |
| 2015/11/20 | 1,468 | 1,493 | 1,462 | 1,486 | +14 | +1% | 672,100 |
| 2015/11/19 | 1,475 | 1,493 | 1,464 | 1,472 | ±0 | ±0% | 854,400 |
| 2015/11/18 | 1,462 | 1,477 | 1,443 | 1,472 | +10 | +0.7% | 889,500 |
| 2015/11/17 | 1,493 | 1,522 | 1,457 | 1,462 | -22 | -1.5% | 1,747,100 |
| 2015/11/16 | 1,443 | 1,493 | 1,443 | 1,484 | +11 | +0.7% | 1,159,300 |
| 2015/11/13 | 1,460 | 1,480 | 1,441 | 1,473 | -7 | -0.5% | 1,220,400 |
| 2015/11/12 | 1,431 | 1,486 | 1,431 | 1,480 | +34 | +2.4% | 2,163,800 |
| 2015/11/11 | 1,390 | 1,449 | 1,390 | 1,446 | +49 | +3.5% | 1,891,300 |
| 2015/11/10 | 1,349 | 1,402 | 1,346 | 1,397 | +35 | +2.6% | 2,236,600 |
| 2015/11/09 | 1,262 | 1,369 | 1,260 | 1,362 | +114 | +9.1% | 3,439,500 |
| 2015/11/06 | 1,225 | 1,249 | 1,218 | 1,248 | +16 | +1.3% | 1,004,400 |
| 2015/11/05 | 1,180 | 1,247 | 1,150 | 1,232 | +51 | +4.3% | 1,537,800 |
| 2015/11/04 | 1,147 | 1,184 | 1,141 | 1,181 | +42 | +3.7% | 1,231,100 |
| 2015/11/02 | 1,147 | 1,147 | 1,126 | 1,139 | -2 | -0.2% | 528,400 |
| 2015/10/30 | 1,138 | 1,148 | 1,136 | 1,141 | +2 | +0.2% | 353,800 |
2351～
2400
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 | 958,500円 | +7.6% | +7.7% | 0.73% | 36.73倍 | 7.18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 |
| パンパシＨＤ | 546,700円 | +3.6% | +5.4% | 0.78% | 30.95倍 | 5.39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 | 679,300円 | +17.3% | +20.1% | 0.65% | 38.33倍 | 5.65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 | 1,335,000円 | +6.4% | +16.6% | 1.15% | 16.05倍 | 1.67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 | 258,200円 | +13.9% | +15.3% | 1.20% | 42.36倍 | 11.29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
