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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,252 | 1,255 | 1,236 | 1,237 | -17 | -1.4% | 569,000 |
| 2007/01/18 | 1,258 | 1,263 | 1,251 | 1,254 | -4 | -0.3% | 326,000 |
| 2007/01/17 | 1,280 | 1,280 | 1,254 | 1,258 | -22 | -1.7% | 356,300 |
| 2007/01/16 | 1,270 | 1,282 | 1,265 | 1,280 | +18 | +1.4% | 277,900 |
| 2007/01/15 | 1,268 | 1,269 | 1,256 | 1,262 | +10 | +0.8% | 316,000 |
| 2007/01/12 | 1,250 | 1,265 | 1,245 | 1,252 | ±0 | ±0% | 375,100 |
| 2007/01/11 | 1,261 | 1,269 | 1,243 | 1,252 | -11 | -0.9% | 349,100 |
| 2007/01/10 | 1,282 | 1,284 | 1,254 | 1,263 | -22 | -1.7% | 396,300 |
| 2007/01/09 | 1,307 | 1,307 | 1,275 | 1,285 | -21 | -1.6% | 468,700 |
| 2007/01/05 | 1,315 | 1,317 | 1,301 | 1,306 | -11 | -0.8% | 194,800 |
| 2007/01/04 | 1,325 | 1,325 | 1,306 | 1,317 | +6 | +0.5% | 143,000 |
| 2006/12/29 | 1,296 | 1,314 | 1,292 | 1,311 | +14 | +1.1% | 140,400 |
| 2006/12/28 | 1,311 | 1,318 | 1,281 | 1,297 | -23 | -1.7% | 429,900 |
| 2006/12/27 | 1,290 | 1,322 | 1,281 | 1,320 | +30 | +2.3% | 289,500 |
| 2006/12/26 | 1,260 | 1,290 | 1,258 | 1,290 | +21 | +1.7% | 229,200 |
| 2006/12/25 | 1,286 | 1,286 | 1,266 | 1,269 | -22 | -1.7% | 217,000 |
| 2006/12/22 | 1,315 | 1,316 | 1,283 | 1,291 | -15 | -1.1% | 288,200 |
| 2006/12/21 | 1,280 | 1,307 | 1,274 | 1,306 | +18 | +1.4% | 563,900 |
| 2006/12/20 | 1,295 | 1,295 | 1,272 | 1,288 | -20 | -1.5% | 743,300 |
| 2006/12/19 | 1,337 | 1,339 | 1,305 | 1,308 | -29 | -2.2% | 474,500 |
| 2006/12/18 | 1,344 | 1,351 | 1,328 | 1,337 | -4 | -0.3% | 387,600 |
| 2006/12/15 | 1,323 | 1,355 | 1,323 | 1,341 | +8 | +0.6% | 401,900 |
| 2006/12/14 | 1,322 | 1,343 | 1,322 | 1,333 | +7 | +0.5% | 268,600 |
| 2006/12/13 | 1,350 | 1,353 | 1,322 | 1,326 | -26 | -1.9% | 703,000 |
| 2006/12/12 | 1,351 | 1,365 | 1,338 | 1,352 | -6 | -0.4% | 435,300 |
| 2006/12/11 | 1,370 | 1,377 | 1,354 | 1,358 | -13 | -0.9% | 288,700 |
| 2006/12/08 | 1,393 | 1,393 | 1,362 | 1,371 | -5 | -0.4% | 471,200 |
| 2006/12/07 | 1,359 | 1,378 | 1,351 | 1,376 | +3 | +0.2% | 517,000 |
| 2006/12/06 | 1,355 | 1,383 | 1,351 | 1,373 | +20 | +1.5% | 500,200 |
| 2006/12/05 | 1,370 | 1,384 | 1,352 | 1,353 | -15 | -1.1% | 500,700 |
| 2006/12/04 | 1,396 | 1,400 | 1,363 | 1,368 | -27 | -1.9% | 473,900 |
| 2006/12/01 | 1,380 | 1,409 | 1,375 | 1,395 | +30 | +2.2% | 804,200 |
| 2006/11/30 | 1,350 | 1,379 | 1,343 | 1,365 | +22 | +1.6% | 509,100 |
| 2006/11/29 | 1,347 | 1,353 | 1,327 | 1,343 | +15 | +1.1% | 682,100 |
| 2006/11/28 | 1,264 | 1,352 | 1,264 | 1,328 | +24 | +1.8% | 956,100 |
| 2006/11/27 | 1,260 | 1,312 | 1,260 | 1,304 | +21 | +1.6% | 712,800 |
| 2006/11/24 | 1,321 | 1,322 | 1,242 | 1,283 | -42 | -3.2% | 1,263,200 |
| 2006/11/22 | 1,225 | 1,334 | 1,220 | 1,325 | +191 | +16.8% | 1,776,800 |
| 2006/11/21 | 1,185 | 1,188 | 1,123 | 1,134 | -52 | -4.4% | 693,300 |
| 2006/11/20 | 1,220 | 1,229 | 1,185 | 1,186 | -37 | -3% | 436,700 |
| 2006/11/17 | 1,239 | 1,250 | 1,222 | 1,223 | -16 | -1.3% | 337,700 |
| 2006/11/16 | 1,259 | 1,268 | 1,233 | 1,239 | -22 | -1.7% | 202,600 |
| 2006/11/15 | 1,289 | 1,297 | 1,247 | 1,261 | -27 | -2.1% | 315,400 |
| 2006/11/14 | 1,235 | 1,295 | 1,234 | 1,288 | +43 | +3.5% | 549,300 |
| 2006/11/13 | 1,255 | 1,273 | 1,237 | 1,245 | -13 | -1% | 340,700 |
| 2006/11/10 | 1,278 | 1,279 | 1,245 | 1,258 | -22 | -1.7% | 461,800 |
| 2006/11/09 | 1,286 | 1,296 | 1,276 | 1,280 | -22 | -1.7% | 480,200 |
| 2006/11/08 | 1,345 | 1,347 | 1,290 | 1,302 | -39 | -2.9% | 445,100 |
| 2006/11/07 | 1,400 | 1,400 | 1,333 | 1,341 | -19 | -1.4% | 401,700 |
| 2006/11/06 | 1,357 | 1,368 | 1,347 | 1,360 | +4 | +0.3% | 359,700 |
4551～
4600
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
