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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 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 |
| 2007/07/11 | 1,220 | 1,225 | 1,209 | 1,216 | -12 | -1% | 334,100 |
| 2007/07/10 | 1,234 | 1,234 | 1,221 | 1,228 | -6 | -0.5% | 335,300 |
| 2007/07/09 | 1,237 | 1,242 | 1,227 | 1,234 | +1 | +0.1% | 354,800 |
| 2007/07/06 | 1,239 | 1,240 | 1,225 | 1,233 | -6 | -0.5% | 588,700 |
| 2007/07/05 | 1,220 | 1,244 | 1,220 | 1,239 | +22 | +1.8% | 571,600 |
| 2007/07/04 | 1,236 | 1,237 | 1,211 | 1,217 | -14 | -1.1% | 500,300 |
| 2007/07/03 | 1,200 | 1,235 | 1,200 | 1,231 | +39 | +3.3% | 1,386,500 |
| 2007/07/02 | 1,180 | 1,197 | 1,178 | 1,192 | +21 | +1.8% | 970,400 |
| 2007/06/29 | 1,155 | 1,171 | 1,148 | 1,171 | +19 | +1.6% | 703,400 |
| 2007/06/28 | 1,130 | 1,153 | 1,123 | 1,152 | +38 | +3.4% | 547,900 |
| 2007/06/27 | 1,117 | 1,118 | 1,112 | 1,114 | -5 | -0.4% | 278,500 |
| 2007/06/26 | 1,127 | 1,127 | 1,113 | 1,119 | -12 | -1.1% | 425,600 |
| 2007/06/25 | 1,148 | 1,148 | 1,129 | 1,131 | -22 | -1.9% | 469,400 |
| 2007/06/22 | 1,154 | 1,157 | 1,147 | 1,153 | -3 | -0.3% | 555,800 |
| 2007/06/21 | 1,142 | 1,159 | 1,137 | 1,156 | +20 | +1.8% | 483,000 |
| 2007/06/20 | 1,139 | 1,140 | 1,124 | 1,136 | -4 | -0.4% | 509,300 |
| 2007/06/19 | 1,155 | 1,155 | 1,136 | 1,140 | -21 | -1.8% | 558,300 |
| 2007/06/18 | 1,164 | 1,168 | 1,150 | 1,161 | +17 | +1.5% | 862,300 |
4401～
4450
件表示中 / 6359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 | 980,000円 | +7.6% | +7.7% | 0.71% | 37.56倍 | 7.34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 | 695,800円 | +17.3% | +20.1% | 0.63% | 39.26倍 | 5.78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 | 1,376,500円 | +6.4% | +16.6% | 1.12% | 16.55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 | 259,700円 | +13.9% | +15.3% | 1.19% | 42.61倍 | 11.36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 | 145,000円 | +8.6% | +6.5% | 2.69% | 26.83倍 | 12.99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
