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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,063 | 1,077 | 1,057 | 1,057 | -24 | -2.2% | 1,903,200 |
| 2014/03/11 | 1,090 | 1,093 | 1,071 | 1,081 | -8 | -0.7% | 1,317,400 |
| 2014/03/10 | 1,080 | 1,090 | 1,077 | 1,089 | +6 | +0.6% | 1,561,400 |
| 2014/03/07 | 1,081 | 1,084 | 1,069 | 1,083 | +11 | +1% | 1,257,800 |
| 2014/03/06 | 1,075 | 1,088 | 1,054 | 1,072 | +25 | +2.4% | 3,669,900 |
| 2014/03/05 | 1,093 | 1,103 | 1,047 | 1,047 | -53 | -4.8% | 6,115,000 |
| 2014/03/04 | 1,080 | 1,115 | 1,079 | 1,100 | +17 | +1.6% | 2,842,600 |
| 2014/03/03 | 1,091 | 1,091 | 1,071 | 1,083 | -8 | -0.7% | 1,247,000 |
| 2014/02/28 | 1,115 | 1,118 | 1,084 | 1,091 | -28 | -2.5% | 1,829,500 |
| 2014/02/27 | 1,119 | 1,136 | 1,113 | 1,119 | -6 | -0.5% | 1,440,300 |
| 2014/02/26 | 1,099 | 1,146 | 1,096 | 1,125 | -91 | -7.5% | 2,871,100 |
| 2014/02/25 | 1,215 | 1,219 | 1,213 | 1,216 | +2 | +0.2% | 321,800 |
| 2014/02/24 | 1,208 | 1,219 | 1,203 | 1,214 | +7 | +0.6% | 343,000 |
| 2014/02/21 | 1,206 | 1,212 | 1,198 | 1,207 | +2 | +0.2% | 405,300 |
| 2014/02/20 | 1,210 | 1,215 | 1,201 | 1,205 | -11 | -0.9% | 316,700 |
| 2014/02/19 | 1,212 | 1,219 | 1,206 | 1,216 | -3 | -0.2% | 315,700 |
| 2014/02/18 | 1,201 | 1,222 | 1,201 | 1,219 | +19 | +1.6% | 628,000 |
| 2014/02/17 | 1,197 | 1,200 | 1,182 | 1,200 | +13 | +1.1% | 225,800 |
| 2014/02/14 | 1,196 | 1,198 | 1,180 | 1,187 | -7 | -0.6% | 380,900 |
| 2014/02/13 | 1,213 | 1,213 | 1,192 | 1,194 | -19 | -1.6% | 302,100 |
| 2014/02/12 | 1,188 | 1,217 | 1,186 | 1,213 | +29 | +2.4% | 632,200 |
| 2014/02/10 | 1,171 | 1,185 | 1,162 | 1,184 | +16 | +1.4% | 450,700 |
| 2014/02/07 | 1,159 | 1,169 | 1,151 | 1,168 | +21 | +1.8% | 324,100 |
| 2014/02/06 | 1,140 | 1,153 | 1,134 | 1,147 | +11 | +1% | 322,400 |
| 2014/02/05 | 1,130 | 1,141 | 1,125 | 1,136 | +21 | +1.9% | 358,900 |
| 2014/02/04 | 1,121 | 1,130 | 1,115 | 1,115 | -25 | -2.2% | 535,100 |
| 2014/02/03 | 1,148 | 1,148 | 1,130 | 1,140 | -10 | -0.9% | 291,900 |
| 2014/01/31 | 1,152 | 1,159 | 1,140 | 1,150 | ±0 | ±0% | 269,100 |
| 2014/01/30 | 1,156 | 1,158 | 1,144 | 1,150 | -13 | -1.1% | 312,600 |
| 2014/01/29 | 1,157 | 1,165 | 1,153 | 1,163 | +17 | +1.5% | 298,000 |
| 2014/01/28 | 1,146 | 1,157 | 1,146 | 1,146 | +5 | +0.4% | 254,100 |
| 2014/01/27 | 1,141 | 1,150 | 1,131 | 1,141 | -18 | -1.6% | 339,800 |
| 2014/01/24 | 1,150 | 1,167 | 1,146 | 1,159 | +3 | +0.3% | 345,400 |
| 2014/01/23 | 1,174 | 1,174 | 1,156 | 1,156 | -18 | -1.5% | 358,500 |
| 2014/01/22 | 1,171 | 1,176 | 1,166 | 1,174 | +1 | +0.1% | 249,100 |
| 2014/01/21 | 1,173 | 1,175 | 1,170 | 1,173 | +2 | +0.2% | 229,100 |
| 2014/01/20 | 1,169 | 1,174 | 1,167 | 1,171 | +8 | +0.7% | 222,800 |
| 2014/01/17 | 1,148 | 1,163 | 1,147 | 1,163 | +17 | +1.5% | 249,100 |
| 2014/01/16 | 1,145 | 1,154 | 1,141 | 1,146 | ±0 | ±0% | 352,500 |
| 2014/01/15 | 1,145 | 1,146 | 1,138 | 1,146 | +10 | +0.9% | 229,400 |
| 2014/01/14 | 1,135 | 1,145 | 1,126 | 1,136 | -4 | -0.4% | 301,800 |
| 2014/01/10 | 1,137 | 1,140 | 1,130 | 1,140 | +3 | +0.3% | 268,000 |
| 2014/01/09 | 1,133 | 1,138 | 1,130 | 1,137 | +5 | +0.4% | 232,500 |
| 2014/01/08 | 1,124 | 1,132 | 1,123 | 1,132 | +11 | +1% | 220,500 |
| 2014/01/07 | 1,130 | 1,134 | 1,121 | 1,121 | -8 | -0.7% | 363,400 |
| 2014/01/06 | 1,139 | 1,139 | 1,128 | 1,129 | ±0 | ±0% | 331,900 |
| 2013/12/30 | 1,120 | 1,132 | 1,119 | 1,129 | +12 | +1.1% | 361,600 |
| 2013/12/27 | 1,098 | 1,117 | 1,094 | 1,117 | +27 | +2.5% | 439,200 |
| 2013/12/26 | 1,065 | 1,093 | 1,062 | 1,090 | +33 | +3.1% | 427,100 |
| 2013/12/25 | 1,060 | 1,062 | 1,053 | 1,057 | -4 | -0.4% | 718,100 |
2801～
2850
件表示中 / 6360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 | 960,900円 | +7.6% | +7.7% | 0.73% | 36.82倍 | 7.19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 |
| 良品計画 | 680,800円 | +17.3% | +20.1% | 0.65% | 38.41倍 | 5.66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 | 1,351,000円 | +6.4% | +16.6% | 1.14% | 16.24倍 | 1.68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 | 257,000円 | +13.9% | +15.3% | 1.21% | 42.16倍 | 11.24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 | 142,900円 | +8.6% | +6.5% | 2.73% | 26.44倍 | 12.80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 |
市場注目の銘柄
チャート関連のコラム
