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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 6,078 | 6,089 | 5,929 | 5,930 | -188 | -3.1% | 504,000 |
| 2024/07/23 | 6,150 | 6,186 | 6,083 | 6,118 | -12 | -0.2% | 180,500 |
| 2024/07/22 | 6,130 | 6,167 | 6,091 | 6,130 | -17 | -0.3% | 186,400 |
| 2024/07/19 | 6,195 | 6,218 | 6,130 | 6,147 | -44 | -0.7% | 224,700 |
| 2024/07/18 | 6,200 | 6,325 | 6,183 | 6,191 | -33 | -0.5% | 310,200 |
| 2024/07/17 | 6,179 | 6,235 | 6,179 | 6,224 | +47 | +0.8% | 218,600 |
| 2024/07/16 | 6,223 | 6,223 | 6,164 | 6,177 | -53 | -0.9% | 236,000 |
| 2024/07/12 | 6,174 | 6,243 | 6,130 | 6,230 | +97 | +1.6% | 474,600 |
| 2024/07/11 | 6,283 | 6,285 | 6,072 | 6,133 | -165 | -2.6% | 917,000 |
| 2024/07/10 | 6,197 | 6,320 | 6,195 | 6,298 | +86 | +1.4% | 388,500 |
| 2024/07/09 | 6,226 | 6,268 | 6,196 | 6,212 | +9 | +0.1% | 324,800 |
| 2024/07/08 | 6,378 | 6,429 | 6,166 | 6,203 | -180 | -2.8% | 578,700 |
| 2024/07/05 | 6,388 | 6,455 | 6,361 | 6,383 | -22 | -0.3% | 335,500 |
| 2024/07/04 | 6,299 | 6,414 | 6,292 | 6,405 | +123 | +2% | 437,400 |
| 2024/07/03 | 6,300 | 6,307 | 6,191 | 6,282 | +13 | +0.2% | 369,100 |
| 2024/07/02 | 6,075 | 6,269 | 6,066 | 6,269 | +204 | +3.4% | 707,700 |
| 2024/07/01 | 6,180 | 6,188 | 6,027 | 6,065 | -85 | -1.4% | 426,600 |
| 2024/06/28 | 6,060 | 6,154 | 6,042 | 6,150 | +90 | +1.5% | 475,300 |
| 2024/06/27 | 6,043 | 6,103 | 6,014 | 6,060 | -9 | -0.1% | 247,000 |
| 2024/06/26 | 6,044 | 6,103 | 6,010 | 6,069 | +24 | +0.4% | 352,800 |
| 2024/06/25 | 5,990 | 6,067 | 5,960 | 6,045 | +54 | +0.9% | 351,200 |
| 2024/06/24 | 5,851 | 5,998 | 5,851 | 5,991 | +141 | +2.4% | 371,800 |
| 2024/06/21 | 5,902 | 5,960 | 5,850 | 5,850 | -60 | -1% | 706,300 |
| 2024/06/20 | 5,916 | 5,994 | 5,910 | 5,910 | +7 | +0.1% | 368,200 |
| 2024/06/19 | 6,097 | 6,097 | 5,865 | 5,903 | -214 | -3.5% | 749,000 |
| 2024/06/18 | 6,100 | 6,240 | 6,088 | 6,117 | +41 | +0.7% | 568,400 |
| 2024/06/17 | 5,950 | 6,080 | 5,896 | 6,076 | +87 | +1.5% | 468,000 |
| 2024/06/14 | 5,880 | 5,989 | 5,878 | 5,989 | +95 | +1.6% | 444,500 |
| 2024/06/13 | 6,127 | 6,127 | 5,894 | 5,894 | -231 | -3.8% | 720,500 |
| 2024/06/12 | 6,199 | 6,225 | 6,091 | 6,125 | -72 | -1.2% | 312,900 |
| 2024/06/11 | 6,210 | 6,315 | 6,180 | 6,197 | +18 | +0.3% | 307,000 |
| 2024/06/10 | 6,229 | 6,299 | 6,173 | 6,179 | -50 | -0.8% | 393,500 |
| 2024/06/07 | 6,155 | 6,244 | 6,091 | 6,229 | +96 | +1.6% | 434,800 |
| 2024/06/06 | 6,047 | 6,134 | 5,993 | 6,133 | +121 | +2% | 407,800 |
| 2024/06/05 | 6,214 | 6,253 | 6,012 | 6,012 | -172 | -2.8% | 492,600 |
| 2024/06/04 | 6,190 | 6,209 | 6,112 | 6,184 | -22 | -0.4% | 332,900 |
| 2024/06/03 | 6,229 | 6,229 | 6,165 | 6,206 | +45 | +0.7% | 323,100 |
| 2024/05/31 | 6,080 | 6,177 | 6,053 | 6,161 | +78 | +1.3% | 796,000 |
| 2024/05/30 | 6,070 | 6,152 | 5,999 | 6,083 | -33 | -0.5% | 765,900 |
| 2024/05/29 | 6,066 | 6,176 | 6,045 | 6,116 | +22 | +0.4% | 483,600 |
| 2024/05/28 | 6,278 | 6,328 | 6,089 | 6,094 | -118 | -1.9% | 723,000 |
| 2024/05/27 | 6,513 | 6,579 | 6,189 | 6,212 | -75 | -1.2% | 952,500 |
| 2024/05/24 | 6,233 | 6,352 | 6,231 | 6,287 | -39 | -0.6% | 330,400 |
| 2024/05/23 | 6,165 | 6,373 | 6,126 | 6,326 | +221 | +3.6% | 617,700 |
| 2024/05/22 | 6,290 | 6,291 | 6,068 | 6,105 | -235 | -3.7% | 930,700 |
| 2024/05/21 | 6,388 | 6,410 | 6,294 | 6,340 | -78 | -1.2% | 542,500 |
| 2024/05/20 | 6,529 | 6,555 | 6,396 | 6,418 | -154 | -2.3% | 527,700 |
| 2024/05/17 | 6,288 | 6,582 | 6,272 | 6,572 | +285 | +4.5% | 909,900 |
| 2024/05/16 | 6,255 | 6,398 | 6,190 | 6,287 | +123 | +2% | 776,200 |
| 2024/05/15 | 6,682 | 6,820 | 6,022 | 6,164 | -20 | -0.3% | 2,402,600 |
251～
300
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
