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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 575 | 602.5 | 575 | 596.3 | +21.3 | +3.7% | 398,000 |
| 2005/06/29 | 562.5 | 575 | 562.5 | 575 | +15 | +2.7% | 402,400 |
| 2005/06/28 | 557.5 | 561.3 | 557.5 | 560 | +2.5 | +0.4% | 66,800 |
| 2005/06/27 | 555 | 557.5 | 555 | 557.5 | +1.2 | +0.2% | 80,800 |
| 2005/06/24 | 555 | 558.8 | 555 | 556.3 | ±0 | ±0% | 333,200 |
| 2005/06/23 | 555 | 560 | 555 | 556.3 | -2.5 | -0.4% | 132,400 |
| 2005/06/22 | 562.5 | 562.5 | 553.8 | 558.8 | -2.5 | -0.4% | 349,600 |
| 2005/06/21 | 560 | 561.3 | 556.3 | 561.3 | +7.5 | +1.4% | 306,800 |
| 2005/06/20 | 553.8 | 553.8 | 552.5 | 553.8 | +5 | +0.9% | 156,400 |
| 2005/06/17 | 550 | 551.3 | 546.3 | 548.8 | +2.5 | +0.5% | 354,000 |
| 2005/06/16 | 547.5 | 548.8 | 545 | 546.3 | +1.3 | +0.2% | 178,800 |
| 2005/06/15 | 547.5 | 548.8 | 540 | 545 | -2.5 | -0.5% | 94,000 |
| 2005/06/14 | 551.3 | 551.3 | 547.5 | 547.5 | -5 | -0.9% | 182,400 |
| 2005/06/13 | 542.5 | 553.8 | 542.5 | 552.5 | +10 | +1.8% | 432,800 |
| 2005/06/10 | 548.8 | 548.8 | 542.5 | 542.5 | -1.3 | -0.2% | 353,200 |
| 2005/06/09 | 547.5 | 552.5 | 541.3 | 543.8 | -2.5 | -0.5% | 404,000 |
| 2005/06/08 | 540 | 546.3 | 538.8 | 546.3 | +7.5 | +1.4% | 172,800 |
| 2005/06/07 | 536.3 | 540 | 536.3 | 538.8 | +2.5 | +0.5% | 121,200 |
| 2005/06/06 | 536.3 | 537.5 | 535 | 536.3 | ±0 | ±0% | 170,400 |
| 2005/06/03 | 532.5 | 537.5 | 532.5 | 536.3 | +1.3 | +0.2% | 218,000 |
| 2005/06/02 | 540 | 540 | 533.8 | 535 | -5 | -0.9% | 194,400 |
| 2005/06/01 | 540 | 541.3 | 535 | 540 | ±0 | ±0% | 192,400 |
| 2005/05/31 | 537.5 | 541.3 | 533.8 | 540 | +1.2 | +0.2% | 170,400 |
| 2005/05/30 | 542.5 | 542.5 | 530 | 538.8 | -2.5 | -0.5% | 457,600 |
| 2005/05/27 | 530 | 541.3 | 525 | 541.3 | +15 | +2.9% | 398,800 |
| 2005/05/26 | 525 | 526.3 | 498.3 | 526.3 | ±0 | ±0% | 660,800 |
| 2005/05/25 | 545 | 547.5 | 521.3 | 526.3 | -28.7 | -5.2% | 1,434,400 |
| 2005/05/24 | 511.3 | 557.5 | 511.3 | 555 | +61.5 | +12.5% | 4,385,600 |
| 2005/05/23 | 476 | 493.8 | 476 | 493.5 | +10 | +2.1% | 268,800 |
| 2005/05/20 | 485 | 486 | 480 | 483.5 | -6.3 | -1.3% | 177,600 |
| 2005/05/19 | 491.8 | 492.5 | 486.3 | 489.8 | +2 | +0.4% | 189,200 |
| 2005/05/18 | 477.8 | 492.3 | 477.8 | 487.8 | +10 | +2.1% | 208,000 |
| 2005/05/17 | 491.3 | 492 | 476.5 | 477.8 | -14 | -2.8% | 147,200 |
| 2005/05/16 | 497.5 | 497.5 | 490.3 | 491.8 | -8.2 | -1.6% | 103,200 |
| 2005/05/13 | 498.8 | 503.8 | 497.5 | 500 | +1 | +0.2% | 111,600 |
| 2005/05/12 | 502.5 | 506.3 | 499 | 499 | -8.5 | -1.7% | 182,400 |
| 2005/05/11 | 500 | 508.8 | 499.3 | 507.5 | +2.5 | +0.5% | 163,200 |
| 2005/05/10 | 508.8 | 508.8 | 497.5 | 505 | -5 | -1% | 195,200 |
| 2005/05/09 | 500 | 515 | 493 | 510 | +24.7 | +5.1% | 401,200 |
| 2005/05/06 | 472.5 | 486 | 472.5 | 485.3 | +13.3 | +2.8% | 109,600 |
| 2005/05/02 | 466.3 | 472.3 | 463.8 | 472 | +6 | +1.3% | 92,800 |
| 2005/04/28 | 467.5 | 467.5 | 462.5 | 466 | -1.5 | -0.3% | 86,400 |
| 2005/04/27 | 464.3 | 467.5 | 456.8 | 467.5 | +3 | +0.6% | 63,600 |
| 2005/04/26 | 459 | 466.8 | 459 | 464.5 | +5.5 | +1.2% | 108,400 |
| 2005/04/25 | 459 | 462.5 | 456.3 | 459 | -0.3 | -0.1% | 116,000 |
| 2005/04/22 | 456.3 | 461.8 | 455 | 459.3 | +9 | +2% | 117,600 |
| 2005/04/21 | 438 | 451.5 | 438 | 450.3 | +5.8 | +1.3% | 129,200 |
| 2005/04/20 | 441.3 | 444.5 | 435.5 | 444.5 | +10.5 | +2.4% | 159,200 |
| 2005/04/19 | 431.8 | 439.5 | 431.8 | 434 | +2.2 | +0.5% | 142,400 |
| 2005/04/18 | 439.5 | 439.5 | 431.8 | 431.8 | -12.5 | -2.8% | 144,400 |
4901～
4950
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 | 835,400円 | +7.6% | +7.7% | 0.84% | 32.02倍 | 6.26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 | 282,400円 | +13.9% | +15.3% | 1.10% | 46.34倍 | 13.53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 | 152,500円 | +5.2% | +7.6% | 2.56% | 27.88倍 | 13.69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 | 294,100円 | +3.6% | +3.7% | 1.56% | 20.73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 | 735,600円 | +15.2% | +50.1% | 0.41% | 43.80倍 | 9.72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
