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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 2006/07/06 | 1,570 | 1,570 | 1,545 | 1,560 | ±0 | ±0% | 281,000 |
| 2006/07/05 | 1,520 | 1,580 | 1,510 | 1,560 | +35 | +2.3% | 919,800 |
| 2006/07/04 | 1,520 | 1,530 | 1,505 | 1,525 | +20 | +1.3% | 531,200 |
| 2006/07/03 | 1,520 | 1,525 | 1,500 | 1,505 | -15 | -1% | 477,000 |
| 2006/06/30 | 1,525 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 1,225,400 |
| 2006/06/29 | 1,520 | 1,525 | 1,500 | 1,500 | -45 | -2.9% | 361,600 |
| 2006/06/28 | 1,515 | 1,545 | 1,500 | 1,545 | +15 | +1% | 360,600 |
| 2006/06/27 | 1,575 | 1,575 | 1,525 | 1,530 | -50 | -3.2% | 348,800 |
| 2006/06/26 | 1,555 | 1,585 | 1,555 | 1,580 | +5 | +0.3% | 137,000 |
| 2006/06/23 | 1,575 | 1,585 | 1,565 | 1,575 | -25 | -1.6% | 126,800 |
| 2006/06/22 | 1,590 | 1,600 | 1,555 | 1,600 | +35 | +2.2% | 196,400 |
| 2006/06/21 | 1,590 | 1,595 | 1,545 | 1,565 | -20 | -1.3% | 166,800 |
| 2006/06/20 | 1,635 | 1,645 | 1,585 | 1,585 | -55 | -3.4% | 327,800 |
| 2006/06/19 | 1,575 | 1,640 | 1,565 | 1,640 | +65 | +4.1% | 295,600 |
| 2006/06/16 | 1,585 | 1,590 | 1,565 | 1,575 | +60 | +4% | 360,800 |
| 2006/06/15 | 1,505 | 1,530 | 1,500 | 1,515 | +40 | +2.7% | 219,400 |
| 2006/06/14 | 1,455 | 1,495 | 1,450 | 1,475 | ±0 | ±0% | 375,400 |
| 2006/06/13 | 1,480 | 1,510 | 1,470 | 1,475 | -30 | -2% | 357,000 |
4651～
4700
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
