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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 6,000 | 6,023 | 5,952 | 5,995 | +47 | +0.8% | 2,288,400 |
| 2023/06/01 | 5,903 | 5,953 | 5,875 | 5,948 | +103 | +1.8% | 2,583,500 |
| 2023/05/31 | 5,987 | 5,987 | 5,845 | 5,845 | -208 | -3.4% | 4,269,200 |
| 2023/05/30 | 6,150 | 6,150 | 6,051 | 6,053 | -97 | -1.6% | 2,311,800 |
| 2023/05/29 | 6,257 | 6,271 | 6,149 | 6,150 | -20 | -0.3% | 3,442,000 |
| 2023/05/26 | 6,233 | 6,286 | 6,170 | 6,170 | -130 | -2.1% | 2,772,900 |
| 2023/05/25 | 6,350 | 6,411 | 6,233 | 6,300 | -110 | -1.7% | 3,038,700 |
| 2023/05/24 | 6,501 | 6,534 | 6,397 | 6,410 | -82 | -1.3% | 1,982,200 |
| 2023/05/23 | 6,501 | 6,565 | 6,457 | 6,492 | +42 | +0.7% | 3,242,000 |
| 2023/05/22 | 6,346 | 6,462 | 6,333 | 6,450 | +65 | +1% | 1,752,300 |
| 2023/05/19 | 6,421 | 6,435 | 6,303 | 6,385 | -9 | -0.1% | 1,991,200 |
| 2023/05/18 | 6,477 | 6,479 | 6,371 | 6,394 | -6 | -0.1% | 1,722,000 |
| 2023/05/17 | 6,415 | 6,462 | 6,388 | 6,400 | ±0 | ±0% | 2,241,100 |
| 2023/05/16 | 6,410 | 6,440 | 6,373 | 6,400 | +35 | +0.5% | 1,714,400 |
| 2023/05/15 | 6,334 | 6,387 | 6,327 | 6,365 | +58 | +0.9% | 1,108,900 |
| 2023/05/12 | 6,312 | 6,335 | 6,247 | 6,307 | +37 | +0.6% | 2,070,900 |
| 2023/05/11 | 6,232 | 6,281 | 6,208 | 6,270 | -3 | ±0% | 1,368,400 |
| 2023/05/10 | 6,324 | 6,327 | 6,255 | 6,273 | -48 | -0.8% | 1,372,700 |
| 2023/05/09 | 6,196 | 6,329 | 6,196 | 6,321 | +102 | +1.6% | 1,612,300 |
| 2023/05/08 | 6,212 | 6,250 | 6,193 | 6,219 | -6 | -0.1% | 1,929,800 |
| 2023/05/02 | 6,300 | 6,307 | 6,186 | 6,225 | -60 | -1% | 1,848,200 |
| 2023/05/01 | 6,152 | 6,287 | 6,150 | 6,285 | +140 | +2.3% | 1,820,600 |
| 2023/04/28 | 6,078 | 6,145 | 6,057 | 6,145 | +139 | +2.3% | 2,449,200 |
| 2023/04/27 | 5,970 | 6,106 | 5,929 | 6,006 | +22 | +0.4% | 2,587,400 |
| 2023/04/26 | 5,991 | 6,053 | 5,974 | 5,984 | -21 | -0.3% | 1,566,500 |
| 2023/04/25 | 5,970 | 6,038 | 5,937 | 6,005 | +25 | +0.4% | 1,440,100 |
| 2023/04/24 | 5,990 | 5,998 | 5,954 | 5,980 | +3 | +0.1% | 1,320,000 |
| 2023/04/21 | 5,985 | 6,060 | 5,977 | 5,977 | -32 | -0.5% | 1,579,300 |
| 2023/04/20 | 6,001 | 6,019 | 5,983 | 6,009 | +19 | +0.3% | 1,497,700 |
| 2023/04/19 | 5,961 | 6,023 | 5,940 | 5,990 | -30 | -0.5% | 2,161,600 |
| 2023/04/18 | 5,930 | 6,047 | 5,929 | 6,020 | +130 | +2.2% | 2,848,000 |
| 2023/04/17 | 5,850 | 5,895 | 5,830 | 5,890 | +14 | +0.2% | 1,465,500 |
| 2023/04/14 | 5,878 | 5,922 | 5,840 | 5,876 | +98 | +1.7% | 3,050,900 |
| 2023/04/13 | 5,761 | 5,792 | 5,750 | 5,778 | +4 | +0.1% | 2,002,400 |
| 2023/04/12 | 5,775 | 5,799 | 5,764 | 5,774 | +28 | +0.5% | 1,961,500 |
| 2023/04/11 | 5,748 | 5,793 | 5,730 | 5,746 | +37 | +0.6% | 2,713,800 |
| 2023/04/10 | 5,680 | 5,744 | 5,667 | 5,709 | +73 | +1.3% | 2,892,100 |
| 2023/04/07 | 5,575 | 5,704 | 5,430 | 5,636 | -236 | -4% | 6,457,100 |
| 2023/04/06 | 5,843 | 5,908 | 5,824 | 5,872 | +29 | +0.5% | 2,040,000 |
| 2023/04/05 | 5,902 | 5,911 | 5,834 | 5,843 | -82 | -1.4% | 2,066,400 |
| 2023/04/04 | 5,952 | 5,985 | 5,913 | 5,925 | -87 | -1.4% | 2,742,900 |
| 2023/04/03 | 6,000 | 6,035 | 5,982 | 6,012 | +37 | +0.6% | 2,158,500 |
| 2023/03/31 | 5,953 | 5,999 | 5,931 | 5,975 | +35 | +0.6% | 2,619,400 |
| 2023/03/30 | 5,930 | 5,965 | 5,869 | 5,940 | -10 | -0.2% | 2,407,500 |
| 2023/03/29 | 5,954 | 6,005 | 5,855 | 5,950 | +20 | +0.3% | 3,334,500 |
| 2023/03/28 | 5,918 | 5,957 | 5,899 | 5,930 | +80 | +1.4% | 2,086,000 |
| 2023/03/27 | 5,820 | 5,880 | 5,802 | 5,850 | +33 | +0.6% | 1,720,300 |
| 2023/03/24 | 5,703 | 5,847 | 5,703 | 5,817 | +53 | +0.9% | 2,213,300 |
| 2023/03/23 | 5,683 | 5,783 | 5,673 | 5,764 | -10 | -0.2% | 2,325,800 |
| 2023/03/22 | 5,809 | 5,811 | 5,736 | 5,774 | +3 | +0.1% | 2,521,400 |
451～
500
件表示中 / 3673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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| ファーストリテイ | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
