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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,140 | 1,186 | 1,136 | 1,175 | +28 | +2.4% | 255,700 |
| 2013/07/29 | 1,179 | 1,179 | 1,145 | 1,147 | -35 | -3% | 431,500 |
| 2013/07/26 | 1,194 | 1,197 | 1,180 | 1,182 | -12 | -1% | 242,900 |
| 2013/07/25 | 1,204 | 1,207 | 1,193 | 1,194 | -14 | -1.2% | 236,900 |
| 2013/07/24 | 1,195 | 1,208 | 1,193 | 1,208 | +15 | +1.3% | 229,700 |
| 2013/07/23 | 1,193 | 1,198 | 1,190 | 1,193 | -2 | -0.2% | 181,800 |
| 2013/07/22 | 1,195 | 1,198 | 1,185 | 1,195 | +12 | +1% | 165,000 |
| 2013/07/19 | 1,196 | 1,197 | 1,181 | 1,183 | -12 | -1% | 317,800 |
| 2013/07/18 | 1,191 | 1,196 | 1,191 | 1,195 | +5 | +0.4% | 195,600 |
| 2013/07/17 | 1,185 | 1,194 | 1,184 | 1,190 | +5 | +0.4% | 255,900 |
| 2013/07/16 | 1,188 | 1,194 | 1,183 | 1,185 | +4 | +0.3% | 158,800 |
| 2013/07/12 | 1,189 | 1,189 | 1,181 | 1,181 | -7 | -0.6% | 169,900 |
| 2013/07/11 | 1,179 | 1,189 | 1,175 | 1,188 | +9 | +0.8% | 219,100 |
| 2013/07/10 | 1,176 | 1,183 | 1,175 | 1,179 | +4 | +0.3% | 124,200 |
| 2013/07/09 | 1,178 | 1,181 | 1,171 | 1,175 | +4 | +0.3% | 185,500 |
| 2013/07/08 | 1,184 | 1,185 | 1,171 | 1,171 | -7 | -0.6% | 229,700 |
| 2013/07/05 | 1,177 | 1,180 | 1,173 | 1,178 | +2 | +0.2% | 151,500 |
| 2013/07/04 | 1,179 | 1,181 | 1,173 | 1,176 | -3 | -0.3% | 158,700 |
| 2013/07/03 | 1,180 | 1,181 | 1,172 | 1,179 | ±0 | ±0% | 217,700 |
| 2013/07/02 | 1,182 | 1,182 | 1,169 | 1,179 | +10 | +0.9% | 249,200 |
| 2013/07/01 | 1,140 | 1,172 | 1,135 | 1,169 | +37 | +3.3% | 444,900 |
| 2013/06/28 | 1,108 | 1,132 | 1,106 | 1,132 | +30 | +2.7% | 311,700 |
| 2013/06/27 | 1,097 | 1,103 | 1,086 | 1,102 | +21 | +1.9% | 223,200 |
| 2013/06/26 | 1,104 | 1,105 | 1,074 | 1,081 | -16 | -1.5% | 253,200 |
| 2013/06/25 | 1,090 | 1,099 | 1,084 | 1,097 | +4 | +0.4% | 247,200 |
| 2013/06/24 | 1,100 | 1,100 | 1,086 | 1,093 | +9 | +0.8% | 227,700 |
| 2013/06/21 | 1,065 | 1,084 | 1,056 | 1,084 | +12 | +1.1% | 369,500 |
| 2013/06/20 | 1,080 | 1,083 | 1,070 | 1,072 | -5 | -0.5% | 249,700 |
| 2013/06/19 | 1,080 | 1,082 | 1,064 | 1,077 | +12 | +1.1% | 334,300 |
| 2013/06/18 | 1,086 | 1,086 | 1,061 | 1,065 | -14 | -1.3% | 358,500 |
| 2013/06/17 | 1,047 | 1,082 | 1,047 | 1,079 | +38 | +3.7% | 286,500 |
| 2013/06/14 | 1,043 | 1,054 | 1,040 | 1,041 | +9 | +0.9% | 374,600 |
| 2013/06/13 | 1,062 | 1,062 | 1,031 | 1,032 | -43 | -4% | 577,000 |
| 2013/06/12 | 1,064 | 1,080 | 1,050 | 1,075 | +4 | +0.4% | 250,100 |
| 2013/06/11 | 1,086 | 1,096 | 1,070 | 1,071 | ±0 | ±0% | 370,000 |
| 2013/06/10 | 1,057 | 1,078 | 1,055 | 1,071 | +29 | +2.8% | 389,900 |
| 2013/06/07 | 1,042 | 1,055 | 1,022 | 1,042 | -16 | -1.5% | 651,700 |
| 2013/06/06 | 1,098 | 1,099 | 1,050 | 1,058 | -47 | -4.3% | 736,900 |
| 2013/06/05 | 1,099 | 1,143 | 1,096 | 1,105 | +5 | +0.5% | 579,700 |
| 2013/06/04 | 1,110 | 1,111 | 1,085 | 1,100 | -19 | -1.7% | 738,200 |
| 2013/06/03 | 1,135 | 1,138 | 1,119 | 1,119 | -17 | -1.5% | 488,700 |
| 2013/05/31 | 1,132 | 1,153 | 1,131 | 1,136 | +12 | +1.1% | 317,800 |
| 2013/05/30 | 1,159 | 1,162 | 1,121 | 1,124 | -34 | -2.9% | 565,200 |
| 2013/05/29 | 1,149 | 1,172 | 1,141 | 1,158 | +28 | +2.5% | 558,500 |
| 2013/05/28 | 1,140 | 1,152 | 1,130 | 1,130 | -19 | -1.7% | 460,600 |
| 2013/05/27 | 1,155 | 1,165 | 1,121 | 1,149 | -11 | -0.9% | 494,900 |
| 2013/05/24 | 1,173 | 1,193 | 1,134 | 1,160 | -13 | -1.1% | 827,100 |
| 2013/05/23 | 1,213 | 1,213 | 1,173 | 1,173 | -42 | -3.5% | 725,700 |
| 2013/05/22 | 1,210 | 1,223 | 1,210 | 1,215 | +5 | +0.4% | 408,100 |
| 2013/05/21 | 1,225 | 1,226 | 1,205 | 1,210 | -31 | -2.5% | 781,600 |
2951～
3000
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 | 972,300円 | +7.6% | +7.7% | 0.72% | 37.26倍 | 7.28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 | 677,200円 | +17.3% | +20.1% | 0.65% | 38.21倍 | 5.63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 | 1,380,000円 | +6.4% | +16.6% | 1.12% | 16.59倍 | 1.72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 | 260,400円 | +13.9% | +15.3% | 1.19% | 42.72倍 | 11.39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 | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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
