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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,134 | 1,141 | 1,127 | 1,139 | +6 | +0.5% | 299,100 |
| 2015/10/28 | 1,135 | 1,137 | 1,123 | 1,133 | +2 | +0.2% | 249,700 |
| 2015/10/27 | 1,128 | 1,143 | 1,128 | 1,131 | +4 | +0.4% | 292,200 |
| 2015/10/26 | 1,135 | 1,136 | 1,124 | 1,127 | +3 | +0.3% | 250,400 |
| 2015/10/23 | 1,138 | 1,140 | 1,122 | 1,124 | -3 | -0.3% | 305,300 |
| 2015/10/22 | 1,124 | 1,131 | 1,120 | 1,127 | +3 | +0.3% | 276,900 |
| 2015/10/21 | 1,132 | 1,135 | 1,114 | 1,124 | -11 | -1% | 721,200 |
| 2015/10/20 | 1,139 | 1,143 | 1,134 | 1,135 | -8 | -0.7% | 194,600 |
| 2015/10/19 | 1,136 | 1,147 | 1,134 | 1,143 | +7 | +0.6% | 240,100 |
| 2015/10/16 | 1,142 | 1,150 | 1,136 | 1,136 | -12 | -1% | 236,800 |
| 2015/10/15 | 1,135 | 1,149 | 1,134 | 1,148 | +10 | +0.9% | 215,700 |
| 2015/10/14 | 1,143 | 1,146 | 1,133 | 1,138 | -10 | -0.9% | 238,600 |
| 2015/10/13 | 1,133 | 1,149 | 1,132 | 1,148 | +13 | +1.1% | 336,500 |
| 2015/10/09 | 1,139 | 1,140 | 1,129 | 1,135 | -3 | -0.3% | 354,900 |
| 2015/10/08 | 1,151 | 1,151 | 1,136 | 1,138 | -13 | -1.1% | 264,700 |
| 2015/10/07 | 1,142 | 1,156 | 1,140 | 1,151 | +12 | +1.1% | 449,700 |
| 2015/10/06 | 1,142 | 1,145 | 1,132 | 1,139 | +12 | +1.1% | 453,400 |
| 2015/10/05 | 1,136 | 1,138 | 1,118 | 1,127 | +4 | +0.4% | 318,200 |
| 2015/10/02 | 1,120 | 1,127 | 1,115 | 1,123 | +8 | +0.7% | 292,700 |
| 2015/10/01 | 1,127 | 1,136 | 1,110 | 1,115 | -1 | -0.1% | 398,900 |
| 2015/09/30 | 1,107 | 1,123 | 1,105 | 1,116 | +27 | +2.5% | 467,500 |
| 2015/09/29 | 1,121 | 1,130 | 1,084 | 1,089 | -44 | -3.9% | 848,700 |
| 2015/09/28 | 1,146 | 1,149 | 1,126 | 1,133 | -36 | -3.1% | 1,259,100 |
| 2015/09/25 | 1,172 | 1,177 | 1,152 | 1,169 | -5 | -0.4% | 1,855,100 |
| 2015/09/24 | 1,168 | 1,181 | 1,166 | 1,174 | +5 | +0.4% | 719,700 |
| 2015/09/18 | 1,171 | 1,177 | 1,166 | 1,169 | -4 | -0.3% | 450,300 |
| 2015/09/17 | 1,176 | 1,177 | 1,162 | 1,173 | +3 | +0.3% | 320,000 |
| 2015/09/16 | 1,188 | 1,194 | 1,167 | 1,170 | -8 | -0.7% | 497,100 |
| 2015/09/15 | 1,175 | 1,188 | 1,171 | 1,178 | +7 | +0.6% | 414,100 |
| 2015/09/14 | 1,167 | 1,181 | 1,162 | 1,171 | +11 | +0.9% | 457,000 |
| 2015/09/11 | 1,151 | 1,166 | 1,148 | 1,160 | +13 | +1.1% | 570,500 |
| 2015/09/10 | 1,137 | 1,150 | 1,131 | 1,147 | -7 | -0.6% | 451,000 |
| 2015/09/09 | 1,155 | 1,157 | 1,136 | 1,154 | +25 | +2.2% | 444,800 |
| 2015/09/08 | 1,140 | 1,155 | 1,125 | 1,129 | -2 | -0.2% | 517,800 |
| 2015/09/07 | 1,125 | 1,139 | 1,116 | 1,131 | +4 | +0.4% | 409,900 |
| 2015/09/04 | 1,136 | 1,140 | 1,115 | 1,127 | -1 | -0.1% | 469,900 |
| 2015/09/03 | 1,148 | 1,150 | 1,125 | 1,128 | -1 | -0.1% | 450,300 |
| 2015/09/02 | 1,108 | 1,145 | 1,101 | 1,129 | +6 | +0.5% | 795,200 |
| 2015/09/01 | 1,153 | 1,158 | 1,123 | 1,123 | -35 | -3% | 672,400 |
| 2015/08/31 | 1,145 | 1,159 | 1,133 | 1,158 | +19 | +1.7% | 563,500 |
| 2015/08/28 | 1,149 | 1,152 | 1,125 | 1,139 | +20 | +1.8% | 602,900 |
| 2015/08/27 | 1,141 | 1,143 | 1,115 | 1,119 | +23 | +2.1% | 907,900 |
| 2015/08/26 | 1,068 | 1,099 | 1,061 | 1,096 | +36 | +3.4% | 1,085,900 |
| 2015/08/25 | 1,059 | 1,114 | 1,014 | 1,060 | -41 | -3.7% | 1,818,200 |
| 2015/08/24 | 1,143 | 1,153 | 1,101 | 1,101 | -62 | -5.3% | 1,213,800 |
| 2015/08/21 | 1,197 | 1,197 | 1,163 | 1,163 | -49 | -4% | 1,343,600 |
| 2015/08/20 | 1,225 | 1,241 | 1,210 | 1,212 | -14 | -1.1% | 495,700 |
| 2015/08/19 | 1,233 | 1,241 | 1,226 | 1,226 | -8 | -0.6% | 349,700 |
| 2015/08/18 | 1,239 | 1,239 | 1,222 | 1,234 | ±0 | ±0% | 333,500 |
| 2015/08/17 | 1,230 | 1,238 | 1,225 | 1,234 | +10 | +0.8% | 332,200 |
2401～
2450
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
