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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,030 | 1,042.5 | 1,030 | 1,035 | +7.5 | +0.7% | 262,800 |
| 2005/11/25 | 1,000 | 1,032.5 | 991.5 | 1,027.5 | +25 | +2.5% | 328,000 |
| 2005/11/24 | 1,010 | 1,012.5 | 1,000 | 1,002.5 | -17.5 | -1.7% | 215,200 |
| 2005/11/22 | 1,025 | 1,040 | 1,007.5 | 1,020 | -20 | -1.9% | 359,800 |
| 2005/11/21 | 1,055 | 1,057.5 | 1,035 | 1,040 | -10 | -1% | 299,200 |
| 2005/11/18 | 1,060 | 1,072.5 | 1,030 | 1,050 | +30 | +2.9% | 553,200 |
| 2005/11/17 | 999.5 | 1,020 | 998 | 1,020 | +27 | +2.7% | 226,800 |
| 2005/11/16 | 975 | 993.5 | 966.5 | 993 | +16.5 | +1.7% | 188,600 |
| 2005/11/15 | 982.5 | 989 | 969.5 | 976.5 | -5.5 | -0.6% | 244,000 |
| 2005/11/14 | 1,010 | 1,010 | 980 | 982 | -15.5 | -1.6% | 252,000 |
| 2005/11/11 | 972.5 | 1,010 | 970 | 997.5 | +15.5 | +1.6% | 458,200 |
| 2005/11/10 | 1,017.5 | 1,025 | 972.5 | 982 | -53 | -5.1% | 378,200 |
| 2005/11/09 | 1,057.5 | 1,057.5 | 1,000 | 1,035 | -22.5 | -2.1% | 352,400 |
| 2005/11/08 | 1,065 | 1,077.5 | 1,050 | 1,057.5 | -7.5 | -0.7% | 280,800 |
| 2005/11/07 | 1,065 | 1,067.5 | 1,050 | 1,065 | +20 | +1.9% | 297,000 |
| 2005/11/04 | 1,040 | 1,050 | 1,025 | 1,045 | +25 | +2.5% | 439,400 |
| 2005/11/02 | 1,022.5 | 1,042.5 | 1,017.5 | 1,020 | +12.5 | +1.2% | 641,000 |
| 2005/11/01 | 1,025 | 1,025 | 1,002.5 | 1,007.5 | +33.5 | +3.4% | 292,600 |
| 2005/10/31 | 960 | 974.5 | 950.5 | 974 | +29 | +3.1% | 303,400 |
| 2005/10/28 | 915 | 945 | 915 | 945 | +21 | +2.3% | 399,000 |
| 2005/10/27 | 924.5 | 924.5 | 910.5 | 924 | +13.5 | +1.5% | 271,600 |
| 2005/10/26 | 906 | 915 | 901 | 910.5 | +15 | +1.7% | 187,600 |
| 2005/10/25 | 893.5 | 909 | 893.5 | 895.5 | +4.5 | +0.5% | 292,800 |
| 2005/10/24 | 900 | 902 | 882.5 | 891 | +9 | +1% | 201,000 |
| 2005/10/21 | 868 | 882 | 852 | 882 | +11.5 | +1.3% | 318,400 |
| 2005/10/20 | 885.5 | 895 | 870 | 870.5 | -12 | -1.4% | 260,000 |
| 2005/10/19 | 902.5 | 907.5 | 862.5 | 882.5 | -22 | -2.4% | 462,200 |
| 2005/10/18 | 909 | 914.5 | 902.5 | 904.5 | +2.5 | +0.3% | 205,600 |
| 2005/10/17 | 916 | 920 | 900 | 902 | -11 | -1.2% | 268,200 |
| 2005/10/14 | 927.5 | 927.5 | 910.5 | 913 | -14.5 | -1.6% | 183,000 |
| 2005/10/13 | 911 | 927.5 | 898.5 | 927.5 | +13.5 | +1.5% | 433,400 |
| 2005/10/12 | 939.5 | 939.5 | 910 | 914 | -16 | -1.7% | 300,400 |
| 2005/10/11 | 922 | 935 | 905.5 | 930 | +8.5 | +0.9% | 520,000 |
| 2005/10/07 | 953 | 959.5 | 921.5 | 921.5 | -28 | -2.9% | 314,600 |
| 2005/10/06 | 955 | 967 | 927.5 | 949.5 | -3 | -0.3% | 570,600 |
| 2005/10/05 | 950.5 | 1,035 | 935.5 | 952.5 | +47 | +5.2% | 1,714,600 |
| 2005/10/04 | 883 | 925 | 883 | 905.5 | +15.5 | +1.7% | 568,000 |
| 2005/10/03 | 886.5 | 902 | 875 | 890 | -26.5 | -2.9% | 685,400 |
| 2005/09/30 | 955 | 955 | 915 | 916.5 | -36.5 | -3.8% | 515,000 |
| 2005/09/29 | 965 | 969.5 | 936 | 953 | -9.5 | -1% | 466,200 |
| 2005/09/28 | 965 | 967.5 | 952.5 | 962.5 | +12.5 | +1.3% | 362,800 |
| 2005/09/27 | 933.5 | 993.5 | 921 | 950 | +30 | +3.3% | 640,200 |
| 2005/09/26 | 915 | 925 | 892.5 | 920 | +2.5 | +0.3% | 872,800 |
| 2005/09/22 | 932.5 | 940 | 907.5 | 917.5 | -15 | -1.6% | 591,200 |
| 2005/09/21 | 937.5 | 950 | 932.5 | 932.5 | ±0 | ±0% | 374,800 |
| 2005/09/20 | 932.5 | 937.5 | 922.5 | 932.5 | +15 | +1.6% | 503,600 |
| 2005/09/16 | 915 | 920 | 912.5 | 917.5 | +7.5 | +0.8% | 480,400 |
| 2005/09/15 | 907.5 | 932.5 | 907.5 | 910 | -2.5 | -0.3% | 470,000 |
| 2005/09/14 | 920 | 922.5 | 902.5 | 912.5 | ±0 | ±0% | 430,000 |
| 2005/09/13 | 872.5 | 912.5 | 870 | 912.5 | +47.5 | +5.5% | 609,600 |
4801～
4850
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
