セブン＆アイ・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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,984 | 2,002 | 1,983 | 1,987.5 | +4.5 | +0.2% | 6,200,400 |
| 2025/07/29 | 1,990 | 1,998.5 | 1,975 | 1,983 | -20 | -1% | 7,139,700 |
| 2025/07/28 | 2,008.5 | 2,020 | 1,997.5 | 2,003 | +5 | +0.3% | 7,170,100 |
| 2025/07/25 | 2,010 | 2,015 | 1,982 | 1,998 | -24 | -1.2% | 8,605,800 |
| 2025/07/24 | 1,999 | 2,033 | 1,986 | 2,022 | +51.5 | +2.6% | 12,192,000 |
| 2025/07/23 | 1,953 | 1,992 | 1,950 | 1,970.5 | +28.5 | +1.5% | 15,677,600 |
| 2025/07/22 | 1,946 | 1,949.5 | 1,908.5 | 1,942 | +9 | +0.5% | 18,189,000 |
| 2025/07/18 | 1,954.5 | 1,984 | 1,928 | 1,933 | -74.5 | -3.7% | 29,078,000 |
| 2025/07/17 | 2,015 | 2,074.5 | 1,997.5 | 2,007.5 | -202.5 | -9.2% | 54,495,700 |
| 2025/07/16 | 2,192 | 2,222 | 2,191 | 2,210 | +11.5 | +0.5% | 4,102,100 |
| 2025/07/15 | 2,200 | 2,207.5 | 2,182.5 | 2,198.5 | -1.5 | -0.1% | 5,273,500 |
| 2025/07/14 | 2,230 | 2,249.5 | 2,200 | 2,200 | -35.5 | -1.6% | 5,795,300 |
| 2025/07/11 | 2,190 | 2,252.5 | 2,180 | 2,235.5 | +71 | +3.3% | 9,416,100 |
| 2025/07/10 | 2,197 | 2,200.5 | 2,148 | 2,164.5 | -35.5 | -1.6% | 9,537,800 |
| 2025/07/09 | 2,218.5 | 2,223 | 2,197.5 | 2,200 | ±0 | ±0% | 5,564,100 |
| 2025/07/08 | 2,250.5 | 2,251 | 2,192 | 2,200 | -45 | -2% | 8,729,100 |
| 2025/07/07 | 2,243 | 2,258.5 | 2,240.5 | 2,245 | -4 | -0.2% | 4,214,500 |
| 2025/07/04 | 2,258 | 2,269.5 | 2,245 | 2,249 | -24.5 | -1.1% | 4,303,400 |
| 2025/07/03 | 2,289.5 | 2,297 | 2,270 | 2,273.5 | -25 | -1.1% | 4,588,200 |
| 2025/07/02 | 2,280 | 2,298.5 | 2,273.5 | 2,298.5 | +13.5 | +0.6% | 5,479,400 |
| 2025/07/01 | 2,322.5 | 2,332.5 | 2,277 | 2,285 | -38 | -1.6% | 6,076,900 |
| 2025/06/30 | 2,300 | 2,329.5 | 2,298.5 | 2,323 | +26.5 | +1.2% | 7,763,300 |
| 2025/06/27 | 2,289 | 2,314.5 | 2,253.5 | 2,296.5 | +7.5 | +0.3% | 7,541,100 |
| 2025/06/26 | 2,270.5 | 2,289 | 2,266 | 2,289 | +18.5 | +0.8% | 4,541,400 |
| 2025/06/25 | 2,281.5 | 2,289 | 2,266.5 | 2,270.5 | -5.5 | -0.2% | 6,027,900 |
| 2025/06/24 | 2,283 | 2,293 | 2,269 | 2,276 | +11.5 | +0.5% | 4,276,800 |
| 2025/06/23 | 2,240 | 2,285.5 | 2,240 | 2,264.5 | +21.5 | +1% | 4,268,400 |
| 2025/06/20 | 2,258.5 | 2,300 | 2,243 | 2,243 | -14 | -0.6% | 7,641,500 |
| 2025/06/19 | 2,237.5 | 2,263 | 2,227 | 2,257 | +23.5 | +1.1% | 4,124,900 |
| 2025/06/18 | 2,218 | 2,244 | 2,218 | 2,233.5 | +12.5 | +0.6% | 5,310,500 |
| 2025/06/17 | 2,218 | 2,233.5 | 2,209 | 2,221 | ±0 | ±0% | 3,996,700 |
| 2025/06/16 | 2,195 | 2,226 | 2,190.5 | 2,221 | +54.5 | +2.5% | 5,611,400 |
| 2025/06/13 | 2,185 | 2,194.5 | 2,154.5 | 2,166.5 | -18.5 | -0.8% | 8,175,600 |
| 2025/06/12 | 2,189 | 2,208 | 2,175 | 2,185 | -15 | -0.7% | 6,758,700 |
| 2025/06/11 | 2,231 | 2,240 | 2,198.5 | 2,200 | -19.5 | -0.9% | 5,340,900 |
| 2025/06/10 | 2,206 | 2,232.5 | 2,195 | 2,219.5 | +13.5 | +0.6% | 6,563,800 |
| 2025/06/09 | 2,240 | 2,251.5 | 2,206 | 2,206 | -34 | -1.5% | 5,757,800 |
| 2025/06/06 | 2,231.5 | 2,251.5 | 2,227.5 | 2,240 | +28 | +1.3% | 5,585,600 |
| 2025/06/05 | 2,218 | 2,252 | 2,206.5 | 2,212 | -20.5 | -0.9% | 5,275,600 |
| 2025/06/04 | 2,218.5 | 2,241 | 2,206 | 2,232.5 | +6.5 | +0.3% | 5,375,300 |
| 2025/06/03 | 2,189 | 2,234 | 2,189 | 2,226 | +32 | +1.5% | 6,668,700 |
| 2025/06/02 | 2,171 | 2,201.5 | 2,171 | 2,194 | +18 | +0.8% | 5,040,300 |
| 2025/05/30 | 2,170 | 2,193 | 2,162 | 2,176 | -15.5 | -0.7% | 10,175,400 |
| 2025/05/29 | 2,189 | 2,209 | 2,179.5 | 2,191.5 | +11 | +0.5% | 4,421,200 |
| 2025/05/28 | 2,190.5 | 2,196 | 2,160 | 2,180.5 | +18.5 | +0.9% | 4,172,500 |
| 2025/05/27 | 2,174 | 2,175 | 2,136 | 2,162 | -1 | ±0% | 2,972,600 |
| 2025/05/26 | 2,178 | 2,195 | 2,160 | 2,163 | -9.5 | -0.4% | 2,672,400 |
| 2025/05/23 | 2,178 | 2,199 | 2,172 | 2,172.5 | -17.5 | -0.8% | 6,661,800 |
| 2025/05/22 | 2,173 | 2,203 | 2,170 | 2,190 | -11 | -0.5% | 5,393,200 |
| 2025/05/21 | 2,237 | 2,253.5 | 2,201 | 2,201 | -27.5 | -1.2% | 6,019,900 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「７＆Ｉ－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 |
|---|---|---|---|---|---|---|---|---|
| ７＆Ｉ－ＨＤ | 200,300円 | -10.5% | +3.0% | 2.50% | 19.82倍 | 1.25倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,631,000円 | +9.5% | +14.0% | 1.04% | 34.65倍 | 6.47倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| イオン | 488,400円 | +3.6% | +11.5% | 0.84% | 112.70倍 | 4.30倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 504,400円 | +6.0% | +1.4% | 0.67% | 33.47倍 | 5.26倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 705,600円 | +17.3% | +20.1% | 0.62% | 39.81倍 | 5.87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 |
市場注目の銘柄
チャート関連のコラム
