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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,330 | 1,365 | 1,327 | 1,356 | +27 | +2% | 540,500 |
| 2006/11/01 | 1,335 | 1,352 | 1,323 | 1,329 | -26 | -1.9% | 302,900 |
| 2006/10/31 | 1,353 | 1,406 | 1,336 | 1,355 | +22 | +1.7% | 892,600 |
| 2006/10/30 | 1,338 | 1,342 | 1,311 | 1,333 | -40 | -2.9% | 702,700 |
| 2006/10/27 | 1,329 | 1,377 | 1,322 | 1,373 | +66 | +5% | 1,001,300 |
| 2006/10/26 | 1,320 | 1,320 | 1,296 | 1,307 | +18 | +1.4% | 247,200 |
| 2006/10/25 | 1,306 | 1,325 | 1,281 | 1,289 | +4 | +0.3% | 403,800 |
| 2006/10/24 | 1,316 | 1,325 | 1,278 | 1,285 | -11 | -0.8% | 569,400 |
| 2006/10/23 | 1,289 | 1,299 | 1,278 | 1,296 | +20 | +1.6% | 294,900 |
| 2006/10/20 | 1,275 | 1,276 | 1,256 | 1,276 | +16 | +1.3% | 416,500 |
| 2006/10/19 | 1,245 | 1,260 | 1,218 | 1,260 | +31 | +2.5% | 540,800 |
| 2006/10/18 | 1,251 | 1,256 | 1,207 | 1,229 | -22 | -1.8% | 533,000 |
| 2006/10/17 | 1,278 | 1,278 | 1,248 | 1,251 | +12 | +1% | 493,200 |
| 2006/10/16 | 1,223 | 1,256 | 1,220 | 1,239 | +39 | +3.3% | 652,300 |
| 2006/10/13 | 1,150 | 1,207 | 1,146 | 1,200 | +56 | +4.9% | 692,200 |
| 2006/10/12 | 1,122 | 1,150 | 1,118 | 1,144 | -24 | -2.1% | 901,400 |
| 2006/10/11 | 1,230 | 1,233 | 1,166 | 1,168 | -66 | -5.3% | 858,600 |
| 2006/10/10 | 1,230 | 1,246 | 1,221 | 1,234 | -42 | -3.3% | 539,700 |
| 2006/10/06 | 1,306 | 1,306 | 1,270 | 1,276 | -30 | -2.3% | 552,000 |
| 2006/10/05 | 1,310 | 1,327 | 1,303 | 1,306 | +6 | +0.5% | 380,700 |
| 2006/10/04 | 1,334 | 1,334 | 1,293 | 1,300 | -33 | -2.5% | 604,100 |
| 2006/10/03 | 1,377 | 1,377 | 1,331 | 1,333 | -38 | -2.8% | 689,800 |
| 2006/10/02 | 1,377 | 1,377 | 1,369 | 1,371 | +4 | +0.3% | 151,900 |
| 2006/09/29 | 1,372 | 1,375 | 1,347 | 1,367 | +3 | +0.2% | 454,200 |
| 2006/09/28 | 1,371 | 1,373 | 1,354 | 1,364 | +7 | +0.5% | 411,800 |
| 2006/09/27 | 1,345 | 1,366 | 1,337 | 1,357 | +20 | +1.5% | 386,900 |
| 2006/09/26 | 1,337 | 1,349 | 1,316 | 1,337 | -22 | -1.6% | 573,300 |
| 2006/09/25 | 1,385 | 1,392 | 1,300 | 1,359 | -25 | -1.8% | 1,111,900 |
| 2006/09/22 | 1,395 | 1,400 | 1,363 | 1,384 | -10 | -0.7% | 474,300 |
| 2006/09/21 | 1,409 | 1,413 | 1,383 | 1,394 | -4 | -0.3% | 321,300 |
| 2006/09/20 | 1,417 | 1,425 | 1,394 | 1,398 | -19 | -1.3% | 368,900 |
| 2006/09/19 | 1,459 | 1,459 | 1,407 | 1,417 | -26 | -1.8% | 386,100 |
| 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 |
4601～
4650
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
