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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,162 | 1,169 | 1,160 | 1,160 | ±0 | ±0% | 1,012,200 |
| 2007/09/20 | 1,158 | 1,171 | 1,151 | 1,160 | +11 | +1% | 354,100 |
| 2007/09/19 | 1,150 | 1,158 | 1,141 | 1,149 | +16 | +1.4% | 338,100 |
| 2007/09/18 | 1,151 | 1,153 | 1,125 | 1,133 | -18 | -1.6% | 452,400 |
| 2007/09/14 | 1,158 | 1,161 | 1,146 | 1,151 | -6 | -0.5% | 347,600 |
| 2007/09/13 | 1,183 | 1,184 | 1,149 | 1,157 | -26 | -2.2% | 559,100 |
| 2007/09/12 | 1,198 | 1,200 | 1,181 | 1,183 | -14 | -1.2% | 268,800 |
| 2007/09/11 | 1,177 | 1,199 | 1,171 | 1,197 | +21 | +1.8% | 558,900 |
| 2007/09/10 | 1,180 | 1,202 | 1,173 | 1,176 | -14 | -1.2% | 478,500 |
| 2007/09/07 | 1,190 | 1,203 | 1,173 | 1,190 | +7 | +0.6% | 338,600 |
| 2007/09/06 | 1,183 | 1,194 | 1,171 | 1,183 | -14 | -1.2% | 584,800 |
| 2007/09/05 | 1,215 | 1,232 | 1,196 | 1,197 | -22 | -1.8% | 705,900 |
| 2007/09/04 | 1,210 | 1,226 | 1,204 | 1,219 | +16 | +1.3% | 498,500 |
| 2007/09/03 | 1,185 | 1,210 | 1,179 | 1,203 | +25 | +2.1% | 384,900 |
| 2007/08/31 | 1,161 | 1,178 | 1,154 | 1,178 | +18 | +1.6% | 539,100 |
| 2007/08/30 | 1,176 | 1,176 | 1,157 | 1,160 | +4 | +0.3% | 266,300 |
| 2007/08/29 | 1,155 | 1,159 | 1,145 | 1,156 | -8 | -0.7% | 593,200 |
| 2007/08/28 | 1,165 | 1,166 | 1,157 | 1,164 | -3 | -0.3% | 225,100 |
| 2007/08/27 | 1,170 | 1,177 | 1,164 | 1,167 | +1 | +0.1% | 240,200 |
| 2007/08/24 | 1,162 | 1,176 | 1,156 | 1,166 | +6 | +0.5% | 529,700 |
| 2007/08/23 | 1,159 | 1,165 | 1,145 | 1,160 | +10 | +0.9% | 559,100 |
| 2007/08/22 | 1,165 | 1,169 | 1,144 | 1,150 | -25 | -2.1% | 837,100 |
| 2007/08/21 | 1,165 | 1,208 | 1,157 | 1,175 | +11 | +0.9% | 1,106,200 |
| 2007/08/20 | 1,191 | 1,196 | 1,157 | 1,164 | +13 | +1.1% | 579,300 |
| 2007/08/17 | 1,180 | 1,185 | 1,150 | 1,151 | -36 | -3% | 670,900 |
| 2007/08/16 | 1,180 | 1,191 | 1,161 | 1,187 | -12 | -1% | 758,200 |
| 2007/08/15 | 1,212 | 1,226 | 1,192 | 1,199 | -51 | -4.1% | 981,000 |
| 2007/08/14 | 1,269 | 1,279 | 1,243 | 1,250 | +18 | +1.5% | 941,600 |
| 2007/08/13 | 1,317 | 1,317 | 1,231 | 1,232 | -100 | -7.5% | 1,028,400 |
| 2007/08/10 | 1,319 | 1,349 | 1,291 | 1,332 | -8 | -0.6% | 1,299,000 |
| 2007/08/09 | 1,259 | 1,354 | 1,251 | 1,340 | +101 | +8.2% | 1,938,500 |
| 2007/08/08 | 1,215 | 1,243 | 1,206 | 1,239 | +31 | +2.6% | 605,700 |
| 2007/08/07 | 1,225 | 1,225 | 1,191 | 1,208 | +2 | +0.2% | 419,900 |
| 2007/08/06 | 1,184 | 1,208 | 1,172 | 1,206 | +12 | +1% | 385,300 |
| 2007/08/03 | 1,218 | 1,225 | 1,188 | 1,194 | -4 | -0.3% | 369,700 |
| 2007/08/02 | 1,238 | 1,240 | 1,182 | 1,198 | -26 | -2.1% | 632,300 |
| 2007/08/01 | 1,245 | 1,253 | 1,223 | 1,224 | -36 | -2.9% | 407,300 |
| 2007/07/31 | 1,232 | 1,264 | 1,223 | 1,260 | +30 | +2.4% | 468,000 |
| 2007/07/30 | 1,210 | 1,230 | 1,190 | 1,230 | +2 | +0.2% | 443,900 |
| 2007/07/27 | 1,223 | 1,238 | 1,201 | 1,228 | -9 | -0.7% | 644,800 |
| 2007/07/26 | 1,219 | 1,244 | 1,201 | 1,237 | +4 | +0.3% | 1,225,200 |
| 2007/07/25 | 1,195 | 1,235 | 1,181 | 1,233 | +82 | +7.1% | 1,995,300 |
| 2007/07/24 | 1,125 | 1,151 | 1,124 | 1,151 | +26 | +2.3% | 311,700 |
| 2007/07/23 | 1,136 | 1,139 | 1,115 | 1,125 | -15 | -1.3% | 299,800 |
| 2007/07/20 | 1,147 | 1,155 | 1,137 | 1,140 | -5 | -0.4% | 379,100 |
| 2007/07/19 | 1,155 | 1,159 | 1,134 | 1,145 | -19 | -1.6% | 612,900 |
| 2007/07/18 | 1,181 | 1,185 | 1,164 | 1,164 | -27 | -2.3% | 395,500 |
| 2007/07/17 | 1,196 | 1,196 | 1,180 | 1,191 | -6 | -0.5% | 272,600 |
| 2007/07/13 | 1,223 | 1,225 | 1,192 | 1,197 | -26 | -2.1% | 457,800 |
| 2007/07/12 | 1,219 | 1,230 | 1,216 | 1,223 | +7 | +0.6% | 417,500 |
4351～
4400
件表示中 / 6327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 | 837,100円 | +7.6% | +7.7% | 0.84% | 32.08倍 | 6.27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 | 277,200円 | +13.9% | +15.3% | 1.12% | 45.48倍 | 13.29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 | 153,100円 | +5.2% | +7.6% | 2.55% | 27.98倍 | 13.75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 | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.28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 | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.84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
