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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 8,017 | 8,062 | 7,881 | 7,914 | -132 | -1.6% | 498,400 |
| 2024/10/04 | 7,995 | 8,110 | 7,982 | 8,046 | +80 | +1% | 370,300 |
| 2024/10/03 | 8,077 | 8,099 | 7,906 | 7,966 | +23 | +0.3% | 345,900 |
| 2024/10/02 | 8,099 | 8,182 | 7,925 | 7,943 | -143 | -1.8% | 446,300 |
| 2024/10/01 | 7,980 | 8,093 | 7,966 | 8,086 | +150 | +1.9% | 527,100 |
| 2024/09/30 | 7,816 | 8,015 | 7,815 | 7,936 | +5 | +0.1% | 647,400 |
| 2024/09/27 | 7,933 | 8,060 | 7,859 | 7,931 | -1 | ±0% | 860,800 |
| 2024/09/26 | 7,890 | 7,947 | 7,807 | 7,932 | +80 | +1% | 1,940,700 |
| 2024/09/25 | 7,845 | 7,913 | 7,793 | 7,852 | +13 | +0.2% | 780,600 |
| 2024/09/24 | 7,910 | 7,913 | 7,813 | 7,839 | -34 | -0.4% | 736,200 |
| 2024/09/20 | 7,979 | 8,000 | 7,854 | 7,873 | -17 | -0.2% | 757,300 |
| 2024/09/19 | 7,875 | 7,943 | 7,816 | 7,890 | +60 | +0.8% | 479,200 |
| 2024/09/18 | 7,839 | 7,886 | 7,772 | 7,830 | -83 | -1% | 373,000 |
| 2024/09/17 | 7,800 | 7,958 | 7,800 | 7,913 | +147 | +1.9% | 590,700 |
| 2024/09/13 | 7,844 | 7,880 | 7,734 | 7,766 | -65 | -0.8% | 491,100 |
| 2024/09/12 | 7,639 | 7,840 | 7,601 | 7,831 | +311 | +4.1% | 629,100 |
| 2024/09/11 | 7,650 | 7,695 | 7,492 | 7,520 | -120 | -1.6% | 380,200 |
| 2024/09/10 | 7,546 | 7,673 | 7,496 | 7,640 | +162 | +2.2% | 383,200 |
| 2024/09/09 | 7,420 | 7,546 | 7,407 | 7,478 | -49 | -0.7% | 366,000 |
| 2024/09/06 | 7,620 | 7,626 | 7,437 | 7,527 | -26 | -0.3% | 369,800 |
| 2024/09/05 | 7,520 | 7,699 | 7,501 | 7,553 | -60 | -0.8% | 441,500 |
| 2024/09/04 | 7,596 | 7,727 | 7,580 | 7,613 | -146 | -1.9% | 469,800 |
| 2024/09/03 | 7,614 | 7,765 | 7,608 | 7,759 | +149 | +2% | 485,100 |
| 2024/09/02 | 7,625 | 7,649 | 7,510 | 7,610 | +8 | +0.1% | 369,900 |
| 2024/08/30 | 7,635 | 7,653 | 7,480 | 7,602 | -71 | -0.9% | 681,500 |
| 2024/08/29 | 7,460 | 7,673 | 7,351 | 7,673 | +141 | +1.9% | 573,900 |
| 2024/08/28 | 7,478 | 7,641 | 7,478 | 7,532 | +71 | +1% | 713,200 |
| 2024/08/27 | 7,380 | 7,461 | 7,301 | 7,461 | +114 | +1.6% | 562,800 |
| 2024/08/26 | 7,246 | 7,415 | 7,191 | 7,347 | +108 | +1.5% | 549,600 |
| 2024/08/23 | 7,247 | 7,253 | 7,131 | 7,239 | -7 | -0.1% | 407,300 |
| 2024/08/22 | 6,930 | 7,246 | 6,930 | 7,246 | +376 | +5.5% | 928,100 |
| 2024/08/21 | 6,836 | 6,907 | 6,828 | 6,870 | -23 | -0.3% | 256,300 |
| 2024/08/20 | 6,764 | 6,930 | 6,750 | 6,893 | +59 | +0.9% | 411,400 |
| 2024/08/19 | 6,813 | 6,835 | 6,764 | 6,834 | -12 | -0.2% | 477,800 |
| 2024/08/16 | 6,719 | 6,846 | 6,653 | 6,846 | +172 | +2.6% | 771,500 |
| 2024/08/15 | 6,600 | 6,719 | 6,591 | 6,674 | +164 | +2.5% | 708,600 |
| 2024/08/14 | 6,348 | 6,560 | 6,290 | 6,510 | +116 | +1.8% | 1,037,000 |
| 2024/08/13 | 5,951 | 6,400 | 5,884 | 6,394 | +695 | +12.2% | 1,293,800 |
| 2024/08/09 | 5,700 | 5,800 | 5,645 | 5,699 | +26 | +0.5% | 614,800 |
| 2024/08/08 | 5,641 | 5,795 | 5,641 | 5,673 | -70 | -1.2% | 377,000 |
| 2024/08/07 | 5,684 | 5,885 | 5,606 | 5,743 | -16 | -0.3% | 431,800 |
| 2024/08/06 | 5,761 | 5,964 | 5,632 | 5,759 | +467 | +8.8% | 751,900 |
| 2024/08/05 | 5,476 | 5,768 | 5,246 | 5,292 | -384 | -6.8% | 948,200 |
| 2024/08/02 | 5,963 | 6,005 | 5,676 | 5,676 | -385 | -6.4% | 874,900 |
| 2024/08/01 | 6,070 | 6,076 | 5,962 | 6,061 | -46 | -0.8% | 473,700 |
| 2024/07/31 | 5,921 | 6,107 | 5,866 | 6,107 | +175 | +3% | 444,900 |
| 2024/07/30 | 6,000 | 6,009 | 5,893 | 5,932 | -68 | -1.1% | 383,700 |
| 2024/07/29 | 5,887 | 6,003 | 5,827 | 6,000 | +143 | +2.4% | 376,100 |
| 2024/07/26 | 5,960 | 5,960 | 5,857 | 5,857 | -103 | -1.7% | 377,800 |
| 2024/07/25 | 5,914 | 6,020 | 5,897 | 5,960 | +30 | +0.5% | 358,100 |
201～
250
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
