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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 683 | 688 | 670 | 675 | -6 | -0.9% | 984,300 |
| 2008/03/05 | 676 | 694 | 663 | 681 | +7 | +1% | 906,100 |
| 2008/03/04 | 700 | 705 | 671 | 674 | -22 | -3.2% | 1,112,300 |
| 2008/03/03 | 721 | 722 | 695 | 696 | -35 | -4.8% | 1,492,800 |
| 2008/02/29 | 730 | 731 | 723 | 731 | ±0 | ±0% | 663,700 |
| 2008/02/28 | 727 | 734 | 727 | 731 | +4 | +0.6% | 522,100 |
| 2008/02/27 | 732 | 738 | 726 | 727 | -2 | -0.3% | 816,500 |
| 2008/02/26 | 746 | 746 | 727 | 729 | -12 | -1.6% | 1,191,700 |
| 2008/02/25 | 740 | 746 | 738 | 741 | +2 | +0.3% | 672,800 |
| 2008/02/22 | 738 | 739 | 722 | 739 | ±0 | ±0% | 868,400 |
| 2008/02/21 | 745 | 746 | 736 | 739 | +3 | +0.4% | 852,500 |
| 2008/02/20 | 753 | 755 | 736 | 736 | -13 | -1.7% | 1,365,700 |
| 2008/02/19 | 745 | 759 | 740 | 749 | +16 | +2.2% | 1,571,300 |
| 2008/02/18 | 727 | 744 | 726 | 733 | +16 | +2.2% | 1,559,600 |
| 2008/02/15 | 744 | 744 | 713 | 717 | -28 | -3.8% | 2,568,500 |
| 2008/02/14 | 726 | 752 | 703 | 745 | +29 | +4.1% | 4,146,200 |
| 2008/02/13 | 821 | 830 | 712 | 716 | -96 | -11.8% | 7,323,800 |
| 2008/02/12 | 1,000 | 1,009 | 812 | 812 | -200 | -19.8% | 3,444,100 |
| 2008/02/08 | 1,020 | 1,029 | 1,009 | 1,012 | -8 | -0.8% | 198,700 |
| 2008/02/07 | 1,007 | 1,021 | 1,000 | 1,020 | +15 | +1.5% | 290,200 |
| 2008/02/06 | 1,035 | 1,035 | 1,004 | 1,005 | -41 | -3.9% | 593,400 |
| 2008/02/05 | 1,054 | 1,056 | 1,043 | 1,046 | -1 | -0.1% | 210,000 |
| 2008/02/04 | 1,066 | 1,067 | 1,044 | 1,047 | +7 | +0.7% | 189,600 |
| 2008/02/01 | 1,062 | 1,063 | 1,036 | 1,040 | -15 | -1.4% | 276,300 |
| 2008/01/31 | 1,030 | 1,055 | 1,020 | 1,055 | +20 | +1.9% | 308,900 |
| 2008/01/30 | 1,050 | 1,052 | 1,025 | 1,035 | ±0 | ±0% | 305,100 |
| 2008/01/29 | 1,054 | 1,059 | 1,018 | 1,035 | ±0 | ±0% | 366,300 |
| 2008/01/28 | 1,053 | 1,067 | 1,034 | 1,035 | -35 | -3.3% | 293,800 |
| 2008/01/25 | 1,049 | 1,070 | 1,036 | 1,070 | +34 | +3.3% | 317,200 |
| 2008/01/24 | 1,005 | 1,036 | 1,004 | 1,036 | +44 | +4.4% | 332,900 |
| 2008/01/23 | 1,010 | 1,016 | 985 | 992 | +8 | +0.8% | 410,900 |
| 2008/01/22 | 1,000 | 1,013 | 982 | 984 | -29 | -2.9% | 508,200 |
| 2008/01/21 | 1,044 | 1,045 | 1,013 | 1,013 | -45 | -4.3% | 315,300 |
| 2008/01/18 | 1,010 | 1,062 | 1,005 | 1,058 | +34 | +3.3% | 542,100 |
| 2008/01/17 | 1,003 | 1,029 | 1,003 | 1,024 | +25 | +2.5% | 537,200 |
| 2008/01/16 | 1,010 | 1,031 | 993 | 999 | -50 | -4.8% | 556,000 |
| 2008/01/15 | 1,103 | 1,106 | 1,045 | 1,049 | -52 | -4.7% | 580,800 |
| 2008/01/11 | 1,129 | 1,134 | 1,082 | 1,101 | -13 | -1.2% | 821,500 |
| 2008/01/10 | 1,109 | 1,120 | 1,093 | 1,114 | +25 | +2.3% | 720,200 |
| 2008/01/09 | 1,054 | 1,092 | 1,052 | 1,089 | +13 | +1.2% | 763,800 |
| 2008/01/08 | 1,060 | 1,076 | 1,049 | 1,076 | +18 | +1.7% | 779,600 |
| 2008/01/07 | 1,072 | 1,078 | 1,054 | 1,058 | -34 | -3.1% | 821,500 |
| 2008/01/04 | 1,120 | 1,139 | 1,088 | 1,092 | -39 | -3.4% | 491,300 |
| 2007/12/28 | 1,135 | 1,137 | 1,123 | 1,131 | -14 | -1.2% | 142,400 |
| 2007/12/27 | 1,133 | 1,149 | 1,132 | 1,145 | +13 | +1.1% | 382,800 |
| 2007/12/26 | 1,106 | 1,132 | 1,105 | 1,132 | +26 | +2.4% | 414,200 |
| 2007/12/25 | 1,105 | 1,114 | 1,102 | 1,106 | +4 | +0.4% | 238,700 |
| 2007/12/21 | 1,107 | 1,107 | 1,092 | 1,102 | +5 | +0.5% | 368,100 |
| 2007/12/20 | 1,111 | 1,119 | 1,091 | 1,097 | -10 | -0.9% | 501,600 |
| 2007/12/19 | 1,132 | 1,140 | 1,106 | 1,107 | -25 | -2.2% | 469,500 |
4201～
4250
件表示中 / 6286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 | 891,600円 | +11.8% | +20.8% | 0.79% | 38.54倍 | 7.43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 | 299,800円 | +13.9% | +15.3% | 1.03% | 49.19倍 | 14.37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 | 163,700円 | +5.2% | +7.6% | 2.38% | 30.07倍 | 14.77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 |
| 良品計画 | 492,000円 | +16.4% | +14.7% | 0.89% | 28.67倍 | 4.09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 |
| マツキヨココカラ | 268,000円 | +2.7% | +1.2% | 1.57% | 20.60倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
