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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 1,675 | 1,675 | 1,615 | 1,650 | +25 | +1.5% | 609,200 |
| 2006/02/08 | 1,745 | 1,745 | 1,615 | 1,625 | +15 | +0.9% | 1,759,200 |
| 2006/02/07 | 1,580 | 1,615 | 1,570 | 1,610 | +60 | +3.9% | 706,600 |
| 2006/02/06 | 1,550 | 1,570 | 1,520 | 1,550 | +25 | +1.6% | 516,400 |
| 2006/02/03 | 1,460 | 1,530 | 1,457.5 | 1,525 | +62.5 | +4.3% | 608,800 |
| 2006/02/02 | 1,510 | 1,525 | 1,455 | 1,462.5 | -37.5 | -2.5% | 651,200 |
| 2006/02/01 | 1,520 | 1,565 | 1,490 | 1,500 | -10 | -0.7% | 618,800 |
| 2006/01/31 | 1,590 | 1,595 | 1,510 | 1,510 | -80 | -5% | 616,800 |
| 2006/01/30 | 1,605 | 1,625 | 1,590 | 1,590 | ±0 | ±0% | 315,400 |
| 2006/01/27 | 1,580 | 1,625 | 1,560 | 1,590 | +45 | +2.9% | 291,600 |
| 2006/01/26 | 1,545 | 1,570 | 1,525 | 1,545 | ±0 | ±0% | 350,200 |
| 2006/01/25 | 1,590 | 1,590 | 1,520 | 1,545 | -40 | -2.5% | 625,800 |
| 2006/01/24 | 1,482.5 | 1,590 | 1,482.5 | 1,585 | +122.5 | +8.4% | 809,800 |
| 2006/01/23 | 1,465 | 1,530 | 1,427.5 | 1,462.5 | -147.5 | -9.2% | 954,800 |
| 2006/01/20 | 1,700 | 1,705 | 1,550 | 1,610 | +60 | +3.9% | 931,000 |
| 2006/01/19 | 1,405 | 1,585 | 1,405 | 1,550 | +85 | +5.8% | 1,495,600 |
| 2006/01/18 | 1,605 | 1,605 | 1,405 | 1,465 | -165 | -10.1% | 1,659,400 |
| 2006/01/17 | 1,635 | 1,715 | 1,600 | 1,630 | -105 | -6.1% | 831,000 |
| 2006/01/16 | 1,750 | 1,785 | 1,680 | 1,735 | -35 | -2% | 821,000 |
| 2006/01/13 | 1,775 | 1,840 | 1,760 | 1,770 | -80 | -4.3% | 1,256,800 |
| 2006/01/12 | 1,615 | 1,850 | 1,610 | 1,850 | +250 | +15.6% | 2,236,200 |
| 2006/01/11 | 1,555 | 1,610 | 1,515 | 1,600 | -30 | -1.8% | 1,892,200 |
| 2006/01/10 | 1,755 | 1,760 | 1,610 | 1,630 | -135 | -7.6% | 1,789,800 |
| 2006/01/06 | 1,860 | 1,865 | 1,755 | 1,765 | -140 | -7.3% | 1,333,200 |
| 2006/01/05 | 1,975 | 2,000 | 1,875 | 1,905 | -45 | -2.3% | 848,200 |
| 2006/01/04 | 1,895 | 1,960 | 1,890 | 1,950 | +80 | +4.3% | 651,600 |
| 2005/12/30 | 1,975 | 1,975 | 1,790 | 1,870 | -90 | -4.6% | 909,400 |
| 2005/12/29 | 1,805 | 2,005 | 1,780 | 1,960 | +205 | +11.7% | 2,090,800 |
| 2005/12/28 | 1,745 | 1,790 | 1,735 | 1,755 | +30 | +1.7% | 656,800 |
| 2005/12/27 | 1,650 | 1,765 | 1,640 | 1,725 | +90 | +5.5% | 849,000 |
| 2005/12/26 | 1,635 | 1,665 | 1,615 | 1,635 | +50 | +3.2% | 810,800 |
| 2005/12/22 | 1,520 | 1,585 | 1,515 | 1,585 | +87.5 | +5.8% | 858,400 |
| 2005/12/21 | 1,425 | 1,530 | 1,415 | 1,497.5 | +92.5 | +6.6% | 882,200 |
| 2005/12/20 | 1,392.5 | 1,420 | 1,382.5 | 1,405 | +20 | +1.4% | 572,600 |
| 2005/12/19 | 1,382.5 | 1,387.5 | 1,367.5 | 1,385 | +32.5 | +2.4% | 434,400 |
| 2005/12/16 | 1,340 | 1,370 | 1,332.5 | 1,352.5 | +17.5 | +1.3% | 548,800 |
| 2005/12/15 | 1,322.5 | 1,345 | 1,305 | 1,335 | +47.5 | +3.7% | 452,400 |
| 2005/12/14 | 1,320 | 1,322.5 | 1,262.5 | 1,287.5 | -15 | -1.2% | 385,600 |
| 2005/12/13 | 1,355 | 1,355 | 1,295 | 1,302.5 | -47.5 | -3.5% | 621,600 |
| 2005/12/12 | 1,350 | 1,372.5 | 1,340 | 1,350 | +75 | +5.9% | 659,800 |
| 2005/12/09 | 1,232.5 | 1,287.5 | 1,222.5 | 1,275 | +57.5 | +4.7% | 590,400 |
| 2005/12/08 | 1,240 | 1,250 | 1,175 | 1,217.5 | -22.5 | -1.8% | 488,000 |
| 2005/12/07 | 1,210 | 1,262.5 | 1,210 | 1,240 | +72.5 | +6.2% | 942,600 |
| 2005/12/06 | 1,135 | 1,172.5 | 1,115 | 1,167.5 | +52.5 | +4.7% | 627,000 |
| 2005/12/05 | 1,080 | 1,115 | 1,075 | 1,115 | +40 | +3.7% | 494,200 |
| 2005/12/02 | 1,067.5 | 1,075 | 1,057.5 | 1,075 | +10 | +0.9% | 295,600 |
| 2005/12/01 | 1,065 | 1,067.5 | 1,055 | 1,065 | +7.5 | +0.7% | 305,600 |
| 2005/11/30 | 1,057.5 | 1,067.5 | 1,045 | 1,057.5 | +7.5 | +0.7% | 315,000 |
| 2005/11/29 | 1,037.5 | 1,050 | 1,032.5 | 1,050 | +15 | +1.4% | 292,200 |
| 2005/11/28 | 1,030 | 1,042.5 | 1,030 | 1,035 | +7.5 | +0.7% | 262,800 |
4751～
4800
件表示中 / 6326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 | 837,800円 | +7.6% | +7.7% | 0.84% | 32.11倍 | 6.28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 | 278,900円 | +13.9% | +15.3% | 1.11% | 45.76倍 | 13.37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 | 153,900円 | +5.2% | +7.6% | 2.53% | 28.13倍 | 13.82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 | 295,000円 | +3.6% | +3.7% | 1.56% | 20.79倍 | 2.25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 | 742,600円 | +15.2% | +50.1% | 0.40% | 44.22倍 | 9.81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
