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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,421 | 1,444 | 1,414 | 1,443 | +37 | +2.6% | 351,500 |
| 2006/09/14 | 1,420 | 1,434 | 1,395 | 1,406 | ±0 | ±0% | 644,800 |
| 2006/09/13 | 1,491 | 1,499 | 1,390 | 1,406 | -83 | -5.6% | 1,129,300 |
| 2006/09/12 | 1,520 | 1,520 | 1,483 | 1,489 | -33 | -2.2% | 478,800 |
| 2006/09/11 | 1,534 | 1,534 | 1,506 | 1,522 | -11 | -0.7% | 476,100 |
| 2006/09/08 | 1,505 | 1,537 | 1,500 | 1,533 | +30 | +2% | 595,700 |
| 2006/09/07 | 1,498 | 1,505 | 1,491 | 1,503 | +6 | +0.4% | 257,500 |
| 2006/09/06 | 1,490 | 1,505 | 1,489 | 1,497 | +6 | +0.4% | 192,400 |
| 2006/09/05 | 1,492 | 1,494 | 1,483 | 1,491 | +5 | +0.3% | 162,400 |
| 2006/09/04 | 1,493 | 1,494 | 1,482 | 1,486 | +7 | +0.5% | 157,500 |
| 2006/09/01 | 1,480 | 1,484 | 1,472 | 1,479 | -16 | -1.1% | 167,800 |
| 2006/08/31 | 1,480 | 1,497 | 1,474 | 1,495 | +13 | +0.9% | 277,200 |
| 2006/08/30 | 1,495 | 1,496 | 1,476 | 1,482 | -13 | -0.9% | 266,600 |
| 2006/08/29 | 1,507 | 1,508 | 1,485 | 1,495 | +1 | +0.1% | 327,900 |
| 2006/08/28 | 1,497 | 1,510 | 1,488 | 1,494 | +10 | +0.7% | 426,300 |
| 2006/08/25 | 1,468 | 1,488 | 1,461 | 1,484 | +20 | +1.4% | 403,300 |
| 2006/08/24 | 1,482 | 1,489 | 1,460 | 1,464 | -19 | -1.3% | 283,500 |
| 2006/08/23 | 1,460 | 1,488 | 1,456 | 1,483 | +25 | +1.7% | 258,400 |
| 2006/08/22 | 1,458 | 1,468 | 1,447 | 1,458 | -1 | -0.1% | 194,700 |
| 2006/08/21 | 1,465 | 1,465 | 1,440 | 1,459 | +14 | +1% | 325,300 |
| 2006/08/18 | 1,434 | 1,448 | 1,427 | 1,445 | +12 | +0.8% | 359,400 |
| 2006/08/17 | 1,460 | 1,469 | 1,433 | 1,433 | -7 | -0.5% | 391,300 |
| 2006/08/16 | 1,437 | 1,441 | 1,427 | 1,440 | +15 | +1.1% | 260,600 |
| 2006/08/15 | 1,420 | 1,427 | 1,406 | 1,425 | +10 | +0.7% | 341,300 |
| 2006/08/14 | 1,415 | 1,430 | 1,404 | 1,415 | -6 | -0.4% | 253,300 |
| 2006/08/11 | 1,430 | 1,440 | 1,403 | 1,421 | -19 | -1.3% | 538,100 |
| 2006/08/10 | 1,450 | 1,450 | 1,424 | 1,440 | -20 | -1.4% | 653,900 |
| 2006/08/09 | 1,467 | 1,475 | 1,454 | 1,460 | -27 | -1.8% | 742,500 |
| 2006/08/08 | 1,480 | 1,492 | 1,472 | 1,487 | +7 | +0.5% | 381,000 |
| 2006/08/07 | 1,489 | 1,515 | 1,480 | 1,480 | +2 | +0.1% | 679,200 |
| 2006/08/04 | 1,466 | 1,486 | 1,450 | 1,478 | +26 | +1.8% | 392,000 |
| 2006/08/03 | 1,459 | 1,464 | 1,438 | 1,452 | -4 | -0.3% | 432,900 |
| 2006/08/02 | 1,466 | 1,468 | 1,433 | 1,456 | -10 | -0.7% | 549,300 |
| 2006/08/01 | 1,465 | 1,500 | 1,450 | 1,466 | +21 | +1.5% | 673,500 |
| 2006/07/31 | 1,432 | 1,459 | 1,423 | 1,445 | +14 | +1% | 453,200 |
| 2006/07/28 | 1,430 | 1,440 | 1,401 | 1,431 | -1 | -0.1% | 378,500 |
| 2006/07/27 | 1,419 | 1,435 | 1,361 | 1,432 | +18 | +1.3% | 915,300 |
| 2006/07/26 | 1,433 | 1,439 | 1,400 | 1,414 | -21 | -1.5% | 408,800 |
| 2006/07/25 | 1,427.5 | 1,435 | 1,407.5 | 1,435 | +7.5 | +0.5% | 565,200 |
| 2006/07/24 | 1,430 | 1,432.5 | 1,407.5 | 1,427.5 | ±0 | ±0% | 631,400 |
| 2006/07/21 | 1,400 | 1,432.5 | 1,385 | 1,427.5 | +47.5 | +3.4% | 1,397,400 |
| 2006/07/20 | 1,362.5 | 1,415 | 1,357.5 | 1,380 | +50 | +3.8% | 617,000 |
| 2006/07/19 | 1,350 | 1,365 | 1,330 | 1,330 | +5 | +0.4% | 392,000 |
| 2006/07/18 | 1,367.5 | 1,375 | 1,325 | 1,325 | -80 | -5.7% | 980,000 |
| 2006/07/14 | 1,390 | 1,422.5 | 1,387.5 | 1,405 | -5 | -0.4% | 773,000 |
| 2006/07/13 | 1,397.5 | 1,417.5 | 1,380 | 1,410 | +5 | +0.4% | 721,400 |
| 2006/07/12 | 1,382.5 | 1,417.5 | 1,380 | 1,405 | +12.5 | +0.9% | 2,068,400 |
| 2006/07/11 | 1,447.5 | 1,450 | 1,382.5 | 1,392.5 | -77.5 | -5.3% | 1,520,600 |
| 2006/07/10 | 1,500 | 1,500 | 1,467.5 | 1,470 | -55 | -3.6% | 602,800 |
| 2006/07/07 | 1,565 | 1,565 | 1,525 | 1,525 | -35 | -2.2% | 180,800 |
4601～
4650
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
