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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,465 | 1,535 | 1,462.5 | 1,505 | +35 | +2.4% | 485,400 |
| 2006/06/09 | 1,450 | 1,490 | 1,427.5 | 1,470 | +17.5 | +1.2% | 460,600 |
| 2006/06/08 | 1,520 | 1,525 | 1,450 | 1,452.5 | -97.5 | -6.3% | 566,000 |
| 2006/06/07 | 1,555 | 1,585 | 1,540 | 1,550 | ±0 | ±0% | 380,800 |
| 2006/06/06 | 1,540 | 1,580 | 1,530 | 1,550 | +5 | +0.3% | 394,200 |
| 2006/06/05 | 1,550 | 1,585 | 1,525 | 1,545 | -5 | -0.3% | 325,400 |
| 2006/06/02 | 1,540 | 1,575 | 1,510 | 1,550 | -10 | -0.6% | 626,800 |
| 2006/06/01 | 1,575 | 1,590 | 1,550 | 1,560 | -5 | -0.3% | 292,200 |
| 2006/05/31 | 1,550 | 1,580 | 1,545 | 1,565 | -30 | -1.9% | 370,400 |
| 2006/05/30 | 1,625 | 1,630 | 1,575 | 1,595 | -35 | -2.1% | 273,400 |
| 2006/05/29 | 1,665 | 1,670 | 1,620 | 1,630 | -15 | -0.9% | 286,800 |
| 2006/05/26 | 1,610 | 1,650 | 1,595 | 1,645 | +55 | +3.5% | 392,600 |
| 2006/05/25 | 1,565 | 1,630 | 1,540 | 1,590 | +35 | +2.3% | 482,600 |
| 2006/05/24 | 1,610 | 1,620 | 1,492.5 | 1,555 | -5 | -0.3% | 1,038,400 |
| 2006/05/23 | 1,600 | 1,600 | 1,535 | 1,560 | -60 | -3.7% | 482,200 |
| 2006/05/22 | 1,655 | 1,675 | 1,610 | 1,620 | -5 | -0.3% | 259,600 |
| 2006/05/19 | 1,590 | 1,625 | 1,575 | 1,625 | +30 | +1.9% | 231,600 |
| 2006/05/18 | 1,575 | 1,595 | 1,550 | 1,595 | -5 | -0.3% | 212,400 |
| 2006/05/17 | 1,600 | 1,615 | 1,560 | 1,600 | +15 | +0.9% | 386,800 |
| 2006/05/16 | 1,615 | 1,640 | 1,580 | 1,585 | +5 | +0.3% | 419,000 |
| 2006/05/15 | 1,550 | 1,615 | 1,550 | 1,580 | -45 | -2.8% | 376,600 |
| 2006/05/12 | 1,555 | 1,645 | 1,555 | 1,625 | +25 | +1.6% | 353,800 |
| 2006/05/11 | 1,630 | 1,645 | 1,585 | 1,600 | -50 | -3% | 325,200 |
| 2006/05/10 | 1,690 | 1,690 | 1,630 | 1,650 | -70 | -4.1% | 585,000 |
| 2006/05/09 | 1,750 | 1,750 | 1,715 | 1,720 | -45 | -2.5% | 222,600 |
| 2006/05/08 | 1,775 | 1,795 | 1,760 | 1,765 | +5 | +0.3% | 298,200 |
| 2006/05/02 | 1,755 | 1,780 | 1,695 | 1,760 | -20 | -1.1% | 742,600 |
| 2006/05/01 | 1,835 | 1,855 | 1,770 | 1,780 | -70 | -3.8% | 390,600 |
| 2006/04/28 | 1,820 | 1,855 | 1,810 | 1,850 | +15 | +0.8% | 589,800 |
| 2006/04/27 | 1,815 | 1,845 | 1,795 | 1,835 | +20 | +1.1% | 535,800 |
| 2006/04/26 | 1,785 | 1,825 | 1,740 | 1,815 | +20 | +1.1% | 618,000 |
| 2006/04/25 | 1,715 | 1,795 | 1,715 | 1,795 | +80 | +4.7% | 728,200 |
| 2006/04/24 | 1,740 | 1,745 | 1,680 | 1,715 | -60 | -3.4% | 473,800 |
| 2006/04/21 | 1,710 | 1,775 | 1,705 | 1,775 | +60 | +3.5% | 1,024,000 |
| 2006/04/20 | 1,660 | 1,720 | 1,650 | 1,715 | +55 | +3.3% | 733,000 |
| 2006/04/19 | 1,665 | 1,675 | 1,625 | 1,660 | +15 | +0.9% | 296,400 |
| 2006/04/18 | 1,620 | 1,660 | 1,605 | 1,645 | ±0 | ±0% | 274,400 |
| 2006/04/17 | 1,685 | 1,685 | 1,635 | 1,645 | -50 | -2.9% | 250,800 |
| 2006/04/14 | 1,635 | 1,695 | 1,630 | 1,695 | +65 | +4% | 476,800 |
| 2006/04/13 | 1,675 | 1,680 | 1,620 | 1,630 | -35 | -2.1% | 397,000 |
| 2006/04/12 | 1,650 | 1,680 | 1,615 | 1,665 | -35 | -2.1% | 405,400 |
| 2006/04/11 | 1,640 | 1,705 | 1,630 | 1,700 | +85 | +5.3% | 758,600 |
| 2006/04/10 | 1,595 | 1,620 | 1,570 | 1,615 | +15 | +0.9% | 415,400 |
| 2006/04/07 | 1,585 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 310,800 |
| 2006/04/06 | 1,590 | 1,600 | 1,555 | 1,575 | ±0 | ±0% | 364,800 |
| 2006/04/05 | 1,550 | 1,575 | 1,545 | 1,575 | +40 | +2.6% | 514,800 |
| 2006/04/04 | 1,500 | 1,550 | 1,495 | 1,535 | +45 | +3% | 526,400 |
| 2006/04/03 | 1,465 | 1,490 | 1,460 | 1,490 | +22.5 | +1.5% | 335,800 |
| 2006/03/31 | 1,490 | 1,490 | 1,467.5 | 1,467.5 | -17.5 | -1.2% | 210,800 |
| 2006/03/30 | 1,475 | 1,490 | 1,457.5 | 1,485 | +27.5 | +1.9% | 394,400 |
4701～
4750
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
