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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,158 | 1,159 | 1,150 | 1,158 | +5 | +0.4% | 336,100 |
| 2015/06/03 | 1,161 | 1,162 | 1,148 | 1,153 | -4 | -0.3% | 357,200 |
| 2015/06/02 | 1,143 | 1,160 | 1,139 | 1,157 | +24 | +2.1% | 490,500 |
| 2015/06/01 | 1,139 | 1,141 | 1,129 | 1,133 | -7 | -0.6% | 397,800 |
| 2015/05/29 | 1,147 | 1,151 | 1,133 | 1,140 | -8 | -0.7% | 647,000 |
| 2015/05/28 | 1,157 | 1,160 | 1,141 | 1,148 | -16 | -1.4% | 442,700 |
| 2015/05/27 | 1,153 | 1,168 | 1,146 | 1,164 | +10 | +0.9% | 336,900 |
| 2015/05/26 | 1,160 | 1,165 | 1,153 | 1,154 | -8 | -0.7% | 210,700 |
| 2015/05/25 | 1,170 | 1,171 | 1,162 | 1,162 | -8 | -0.7% | 278,300 |
| 2015/05/22 | 1,169 | 1,174 | 1,158 | 1,170 | +2 | +0.2% | 338,300 |
| 2015/05/21 | 1,145 | 1,174 | 1,144 | 1,168 | +23 | +2% | 702,100 |
| 2015/05/20 | 1,140 | 1,148 | 1,135 | 1,145 | +9 | +0.8% | 472,600 |
| 2015/05/19 | 1,117 | 1,142 | 1,115 | 1,136 | +26 | +2.3% | 749,300 |
| 2015/05/18 | 1,111 | 1,113 | 1,104 | 1,110 | -2 | -0.2% | 416,500 |
| 2015/05/15 | 1,122 | 1,125 | 1,111 | 1,112 | -8 | -0.7% | 301,400 |
| 2015/05/14 | 1,112 | 1,123 | 1,103 | 1,120 | +9 | +0.8% | 770,200 |
| 2015/05/13 | 1,121 | 1,123 | 1,111 | 1,111 | -27 | -2.4% | 862,200 |
| 2015/05/12 | 1,143 | 1,150 | 1,121 | 1,138 | +5 | +0.4% | 601,800 |
| 2015/05/11 | 1,130 | 1,143 | 1,129 | 1,133 | +15 | +1.3% | 455,200 |
| 2015/05/08 | 1,115 | 1,123 | 1,107 | 1,118 | +1 | +0.1% | 295,900 |
| 2015/05/07 | 1,111 | 1,126 | 1,109 | 1,117 | +9 | +0.8% | 339,600 |
| 2015/05/01 | 1,116 | 1,120 | 1,106 | 1,108 | -14 | -1.2% | 357,100 |
| 2015/04/30 | 1,129 | 1,130 | 1,117 | 1,122 | -9 | -0.8% | 311,700 |
| 2015/04/28 | 1,129 | 1,135 | 1,123 | 1,131 | -1 | -0.1% | 253,500 |
| 2015/04/27 | 1,121 | 1,140 | 1,120 | 1,132 | +13 | +1.2% | 358,100 |
| 2015/04/24 | 1,138 | 1,142 | 1,118 | 1,119 | -9 | -0.8% | 374,700 |
| 2015/04/23 | 1,103 | 1,135 | 1,101 | 1,128 | +25 | +2.3% | 671,600 |
| 2015/04/22 | 1,112 | 1,112 | 1,094 | 1,103 | -13 | -1.2% | 743,900 |
| 2015/04/21 | 1,117 | 1,120 | 1,110 | 1,116 | -2 | -0.2% | 346,100 |
| 2015/04/20 | 1,121 | 1,131 | 1,116 | 1,118 | -8 | -0.7% | 363,100 |
| 2015/04/17 | 1,134 | 1,137 | 1,126 | 1,126 | -7 | -0.6% | 325,200 |
| 2015/04/16 | 1,133 | 1,142 | 1,124 | 1,133 | ±0 | ±0% | 350,200 |
| 2015/04/15 | 1,151 | 1,152 | 1,132 | 1,133 | -21 | -1.8% | 353,200 |
| 2015/04/14 | 1,150 | 1,158 | 1,148 | 1,154 | +4 | +0.3% | 208,600 |
| 2015/04/13 | 1,151 | 1,155 | 1,137 | 1,150 | -3 | -0.3% | 356,900 |
| 2015/04/10 | 1,166 | 1,166 | 1,150 | 1,153 | -13 | -1.1% | 425,700 |
| 2015/04/09 | 1,171 | 1,178 | 1,163 | 1,166 | -15 | -1.3% | 429,400 |
| 2015/04/08 | 1,180 | 1,189 | 1,174 | 1,181 | +11 | +0.9% | 436,900 |
| 2015/04/07 | 1,178 | 1,180 | 1,165 | 1,170 | -8 | -0.7% | 387,200 |
| 2015/04/06 | 1,180 | 1,191 | 1,175 | 1,178 | -2 | -0.2% | 514,100 |
| 2015/04/03 | 1,163 | 1,180 | 1,159 | 1,180 | +18 | +1.5% | 652,800 |
| 2015/04/02 | 1,136 | 1,167 | 1,134 | 1,162 | +25 | +2.2% | 684,100 |
| 2015/04/01 | 1,160 | 1,161 | 1,133 | 1,137 | -26 | -2.2% | 719,600 |
| 2015/03/31 | 1,165 | 1,179 | 1,162 | 1,163 | -3 | -0.3% | 530,900 |
| 2015/03/30 | 1,187 | 1,194 | 1,163 | 1,166 | -30 | -2.5% | 809,800 |
| 2015/03/27 | 1,187 | 1,218 | 1,186 | 1,196 | -15 | -1.2% | 1,848,400 |
| 2015/03/26 | 1,240 | 1,248 | 1,208 | 1,211 | -44 | -3.5% | 2,076,000 |
| 2015/03/25 | 1,244 | 1,263 | 1,243 | 1,255 | +5 | +0.4% | 1,261,400 |
| 2015/03/24 | 1,283 | 1,284 | 1,236 | 1,250 | -31 | -2.4% | 1,536,900 |
| 2015/03/23 | 1,250 | 1,285 | 1,249 | 1,281 | +37 | +3% | 1,391,900 |
2501～
2550
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
