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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,212 | 1,228 | 1,209 | 1,224 | +16 | +1.3% | 527,100 |
| 2015/08/13 | 1,211 | 1,215 | 1,202 | 1,208 | -4 | -0.3% | 261,100 |
| 2015/08/12 | 1,212 | 1,214 | 1,200 | 1,212 | -1 | -0.1% | 362,200 |
| 2015/08/11 | 1,208 | 1,215 | 1,202 | 1,213 | +9 | +0.7% | 438,400 |
| 2015/08/10 | 1,185 | 1,204 | 1,175 | 1,204 | +13 | +1.1% | 790,600 |
| 2015/08/07 | 1,200 | 1,203 | 1,187 | 1,191 | -4 | -0.3% | 383,400 |
| 2015/08/06 | 1,204 | 1,204 | 1,194 | 1,195 | -9 | -0.7% | 360,900 |
| 2015/08/05 | 1,204 | 1,216 | 1,201 | 1,204 | +2 | +0.2% | 418,900 |
| 2015/08/04 | 1,194 | 1,204 | 1,191 | 1,202 | +9 | +0.8% | 425,900 |
| 2015/08/03 | 1,202 | 1,202 | 1,188 | 1,193 | -8 | -0.7% | 380,700 |
| 2015/07/31 | 1,193 | 1,204 | 1,189 | 1,201 | +12 | +1% | 461,400 |
| 2015/07/30 | 1,194 | 1,198 | 1,187 | 1,189 | -4 | -0.3% | 316,200 |
| 2015/07/29 | 1,195 | 1,195 | 1,183 | 1,193 | -2 | -0.2% | 282,700 |
| 2015/07/28 | 1,175 | 1,198 | 1,174 | 1,195 | +18 | +1.5% | 636,700 |
| 2015/07/27 | 1,188 | 1,188 | 1,172 | 1,177 | -11 | -0.9% | 332,300 |
| 2015/07/24 | 1,190 | 1,194 | 1,182 | 1,188 | ±0 | ±0% | 225,700 |
| 2015/07/23 | 1,184 | 1,195 | 1,184 | 1,188 | +6 | +0.5% | 283,600 |
| 2015/07/22 | 1,184 | 1,188 | 1,179 | 1,182 | -1 | -0.1% | 228,700 |
| 2015/07/21 | 1,175 | 1,184 | 1,170 | 1,183 | +11 | +0.9% | 273,900 |
| 2015/07/17 | 1,175 | 1,178 | 1,169 | 1,172 | +1 | +0.1% | 248,000 |
| 2015/07/16 | 1,165 | 1,173 | 1,159 | 1,171 | +4 | +0.3% | 251,500 |
| 2015/07/15 | 1,167 | 1,172 | 1,162 | 1,167 | +6 | +0.5% | 335,600 |
| 2015/07/14 | 1,155 | 1,165 | 1,151 | 1,161 | +13 | +1.1% | 455,800 |
| 2015/07/13 | 1,144 | 1,150 | 1,137 | 1,148 | +14 | +1.2% | 322,200 |
| 2015/07/10 | 1,150 | 1,150 | 1,133 | 1,134 | -16 | -1.4% | 587,800 |
| 2015/07/09 | 1,149 | 1,151 | 1,126 | 1,150 | -11 | -0.9% | 883,400 |
| 2015/07/08 | 1,183 | 1,183 | 1,161 | 1,161 | -22 | -1.9% | 481,200 |
| 2015/07/07 | 1,159 | 1,185 | 1,157 | 1,183 | +31 | +2.7% | 677,100 |
| 2015/07/06 | 1,151 | 1,152 | 1,143 | 1,152 | ±0 | ±0% | 490,400 |
| 2015/07/03 | 1,167 | 1,167 | 1,152 | 1,152 | -16 | -1.4% | 616,200 |
| 2015/07/02 | 1,178 | 1,180 | 1,165 | 1,168 | -5 | -0.4% | 445,400 |
| 2015/07/01 | 1,165 | 1,175 | 1,158 | 1,173 | +7 | +0.6% | 426,800 |
| 2015/06/30 | 1,149 | 1,168 | 1,148 | 1,166 | +12 | +1% | 580,300 |
| 2015/06/29 | 1,154 | 1,165 | 1,146 | 1,154 | -14 | -1.2% | 631,200 |
| 2015/06/26 | 1,165 | 1,168 | 1,160 | 1,168 | +3 | +0.3% | 278,600 |
| 2015/06/25 | 1,167 | 1,169 | 1,162 | 1,165 | -1 | -0.1% | 237,900 |
| 2015/06/24 | 1,173 | 1,177 | 1,161 | 1,166 | -5 | -0.4% | 429,500 |
| 2015/06/23 | 1,170 | 1,172 | 1,163 | 1,171 | +3 | +0.3% | 325,600 |
| 2015/06/22 | 1,173 | 1,173 | 1,163 | 1,168 | +6 | +0.5% | 236,300 |
| 2015/06/19 | 1,170 | 1,173 | 1,162 | 1,162 | -4 | -0.3% | 451,400 |
| 2015/06/18 | 1,169 | 1,177 | 1,166 | 1,166 | -3 | -0.3% | 330,900 |
| 2015/06/17 | 1,166 | 1,181 | 1,165 | 1,169 | +8 | +0.7% | 463,700 |
| 2015/06/16 | 1,163 | 1,171 | 1,161 | 1,161 | -2 | -0.2% | 391,900 |
| 2015/06/15 | 1,160 | 1,166 | 1,152 | 1,163 | +1 | +0.1% | 303,200 |
| 2015/06/12 | 1,164 | 1,165 | 1,155 | 1,162 | +8 | +0.7% | 435,700 |
| 2015/06/11 | 1,151 | 1,162 | 1,151 | 1,154 | +6 | +0.5% | 204,300 |
| 2015/06/10 | 1,147 | 1,155 | 1,145 | 1,148 | +3 | +0.3% | 338,300 |
| 2015/06/09 | 1,151 | 1,155 | 1,144 | 1,145 | -7 | -0.6% | 292,400 |
| 2015/06/08 | 1,163 | 1,169 | 1,149 | 1,152 | -11 | -0.9% | 328,300 |
| 2015/06/05 | 1,153 | 1,166 | 1,153 | 1,163 | +5 | +0.4% | 356,000 |
2451～
2500
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
