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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -138 | -1.6% | 431,500 |
| 2023/11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +54 | +0.6% | 370,400 |
| 2023/11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +9 | +0.1% | 464,900 |
| 2023/11/20 | 8,815 | 8,928 | 8,780 | 8,817 | -47 | -0.5% | 449,300 |
| 2023/11/17 | 8,780 | 8,875 | 8,715 | 8,864 | +126 | +1.4% | 584,500 |
| 2023/11/16 | 8,900 | 8,901 | 8,718 | 8,738 | -251 | -2.8% | 1,028,000 |
| 2023/11/15 | 9,142 | 9,274 | 8,976 | 8,989 | -58 | -0.6% | 1,092,900 |
| 2023/11/14 | 8,900 | 9,158 | 8,744 | 9,047 | +158 | +1.8% | 1,636,500 |
| 2023/11/13 | 8,620 | 9,050 | 8,361 | 8,889 | +804 | +9.9% | 2,801,300 |
| 2023/11/10 | 8,070 | 8,109 | 7,931 | 8,085 | +31 | +0.4% | 612,700 |
| 2023/11/09 | 7,935 | 8,055 | 7,821 | 8,054 | +105 | +1.3% | 631,900 |
| 2023/11/08 | 8,069 | 8,069 | 7,860 | 7,949 | -60 | -0.7% | 631,400 |
| 2023/11/07 | 8,090 | 8,222 | 7,990 | 8,009 | -80 | -1% | 725,000 |
| 2023/11/06 | 8,000 | 8,093 | 7,920 | 8,089 | +186 | +2.4% | 1,003,500 |
| 2023/11/02 | 8,200 | 8,276 | 7,711 | 7,903 | -253 | -3.1% | 1,717,900 |
| 2023/11/01 | 7,995 | 8,156 | 7,950 | 8,156 | +231 | +2.9% | 1,457,600 |
| 2023/10/31 | 7,768 | 7,965 | 7,687 | 7,925 | +220 | +2.9% | 1,313,000 |
| 2023/10/30 | 7,587 | 7,750 | 7,558 | 7,705 | +99 | +1.3% | 2,113,500 |
| 2023/10/27 | 7,529 | 7,614 | 7,370 | 7,606 | +49 | +0.6% | 817,100 |
| 2023/10/26 | 7,482 | 7,661 | 7,440 | 7,557 | +33 | +0.4% | 889,300 |
| 2023/10/25 | 7,261 | 7,588 | 7,260 | 7,524 | +336 | +4.7% | 1,358,500 |
| 2023/10/24 | 7,073 | 7,239 | 6,925 | 7,188 | +138 | +2% | 914,800 |
| 2023/10/23 | 7,032 | 7,137 | 7,020 | 7,050 | +18 | +0.3% | 521,600 |
| 2023/10/20 | 7,000 | 7,058 | 6,968 | 7,032 | +58 | +0.8% | 458,300 |
| 2023/10/19 | 7,014 | 7,089 | 6,917 | 6,974 | -96 | -1.4% | 448,200 |
| 2023/10/18 | 6,988 | 7,072 | 6,876 | 7,070 | +69 | +1% | 613,900 |
| 2023/10/17 | 6,941 | 7,029 | 6,932 | 7,001 | +68 | +1% | 545,700 |
| 2023/10/16 | 7,034 | 7,038 | 6,875 | 6,933 | -137 | -1.9% | 768,800 |
| 2023/10/13 | 7,141 | 7,148 | 7,044 | 7,070 | -112 | -1.6% | 752,800 |
| 2023/10/12 | 6,920 | 7,182 | 6,876 | 7,182 | +316 | +4.6% | 1,211,200 |
| 2023/10/11 | 6,932 | 6,977 | 6,839 | 6,866 | -71 | -1% | 624,400 |
| 2023/10/10 | 6,810 | 6,937 | 6,720 | 6,937 | +192 | +2.8% | 915,600 |
| 2023/10/06 | 6,683 | 6,785 | 6,648 | 6,745 | +67 | +1% | 607,000 |
| 2023/10/05 | 6,500 | 6,680 | 6,480 | 6,678 | +205 | +3.2% | 748,900 |
| 2023/10/04 | 6,399 | 6,529 | 6,371 | 6,473 | -26 | -0.4% | 676,000 |
| 2023/10/03 | 6,464 | 6,587 | 6,440 | 6,499 | +77 | +1.2% | 639,700 |
| 2023/10/02 | 6,463 | 6,534 | 6,306 | 6,422 | -76 | -1.2% | 870,000 |
| 2023/09/29 | 6,689 | 6,758 | 6,435 | 6,498 | -173 | -2.6% | 945,700 |
| 2023/09/28 | 6,640 | 6,696 | 6,564 | 6,671 | -39 | -0.6% | 1,090,900 |
| 2023/09/27 | 6,652 | 6,710 | 6,541 | 6,710 | +30 | +0.4% | 2,413,400 |
| 2023/09/26 | 6,710 | 6,783 | 6,641 | 6,680 | -10 | -0.1% | 1,132,000 |
| 2023/09/25 | 6,666 | 6,753 | 6,612 | 6,690 | +101 | +1.5% | 1,193,800 |
| 2023/09/22 | 6,511 | 6,628 | 6,511 | 6,589 | -4 | -0.1% | 755,700 |
| 2023/09/21 | 6,578 | 6,644 | 6,553 | 6,593 | +51 | +0.8% | 876,400 |
| 2023/09/20 | 6,535 | 6,580 | 6,488 | 6,542 | -57 | -0.9% | 1,126,700 |
| 2023/09/19 | 6,747 | 6,758 | 6,565 | 6,599 | -150 | -2.2% | 1,360,400 |
| 2023/09/15 | 6,850 | 6,880 | 6,716 | 6,749 | -47 | -0.7% | 1,030,200 |
| 2023/09/14 | 6,760 | 6,884 | 6,703 | 6,796 | +88 | +1.3% | 983,200 |
| 2023/09/13 | 6,731 | 6,757 | 6,601 | 6,708 | -47 | -0.7% | 1,083,200 |
| 2023/09/12 | 6,781 | 6,866 | 6,712 | 6,755 | -25 | -0.4% | 824,900 |
351～
400
件表示中 / 6283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 | 870,000円 | +11.8% | +20.8% | 0.80% | 37.60倍 | 7.25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 | 445,200円 | +6.0% | +1.4% | 0.76% | 29.54倍 | 4.64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 |
| ニトリＨＤ | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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 | 274,400円 | +13.9% | +15.3% | 1.13% | 45.02倍 | 13.15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 | +5.2% | +7.6% | 2.61% | 27.41倍 | 13.46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
