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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 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 |
| 2023/03/20 | 5,923 | 5,923 | 5,768 | 5,771 | -145 | -2.5% | 1,849,100 |
| 2023/03/17 | 5,970 | 5,995 | 5,881 | 5,916 | +25 | +0.4% | 2,299,500 |
| 2023/03/16 | 5,800 | 5,916 | 5,783 | 5,891 | -21 | -0.4% | 2,251,300 |
| 2023/03/15 | 6,030 | 6,036 | 5,893 | 5,912 | -24 | -0.4% | 2,647,400 |
| 2023/03/14 | 6,100 | 6,140 | 5,916 | 5,936 | -204 | -3.3% | 3,409,300 |
| 2023/03/13 | 6,201 | 6,223 | 6,082 | 6,140 | -60 | -1% | 2,292,200 |
| 2023/03/10 | 6,489 | 6,492 | 6,194 | 6,200 | -389 | -5.9% | 5,589,300 |
| 2023/03/09 | 6,416 | 6,619 | 6,414 | 6,589 | +259 | +4.1% | 3,998,900 |
| 2023/03/08 | 6,250 | 6,349 | 6,241 | 6,330 | +69 | +1.1% | 1,372,500 |
| 2023/03/07 | 6,270 | 6,327 | 6,259 | 6,261 | -9 | -0.1% | 1,300,100 |
| 2023/03/06 | 6,219 | 6,275 | 6,217 | 6,270 | +92 | +1.5% | 1,354,600 |
| 2023/03/03 | 6,095 | 6,201 | 6,083 | 6,178 | +129 | +2.1% | 2,175,700 |
| 2023/03/02 | 6,102 | 6,102 | 6,013 | 6,049 | -13 | -0.2% | 1,436,300 |
| 2023/03/01 | 6,050 | 6,120 | 6,014 | 6,062 | -28 | -0.5% | 1,301,100 |
| 2023/02/28 | 6,048 | 6,099 | 6,030 | 6,090 | +43 | +0.7% | 1,909,400 |
| 2023/02/27 | 6,030 | 6,056 | 5,971 | 6,047 | -29 | -0.5% | 967,400 |
| 2023/02/24 | 5,951 | 6,077 | 5,951 | 6,076 | +68 | +1.1% | 1,889,700 |
| 2023/02/22 | 6,061 | 6,070 | 5,966 | 6,008 | -61 | -1% | 1,771,800 |
| 2023/02/21 | 6,126 | 6,142 | 6,059 | 6,069 | -65 | -1.1% | 1,030,900 |
| 2023/02/20 | 6,119 | 6,139 | 6,098 | 6,134 | +51 | +0.8% | 915,700 |
| 2023/02/17 | 6,061 | 6,106 | 6,040 | 6,083 | -24 | -0.4% | 1,606,000 |
| 2023/02/16 | 6,100 | 6,165 | 6,082 | 6,107 | +41 | +0.7% | 1,679,900 |
| 2023/02/15 | 6,100 | 6,115 | 6,044 | 6,066 | -23 | -0.4% | 1,248,400 |
| 2023/02/14 | 6,073 | 6,117 | 6,055 | 6,089 | +46 | +0.8% | 1,491,100 |
| 2023/02/13 | 6,062 | 6,074 | 6,002 | 6,043 | +45 | +0.8% | 1,553,700 |
| 2023/02/10 | 5,964 | 6,034 | 5,940 | 5,998 | +84 | +1.4% | 2,862,300 |
| 2023/02/09 | 5,937 | 5,940 | 5,877 | 5,914 | -49 | -0.8% | 1,437,200 |
| 2023/02/08 | 5,975 | 6,004 | 5,962 | 5,963 | +10 | +0.2% | 1,187,300 |
| 2023/02/07 | 6,010 | 6,030 | 5,931 | 5,953 | -45 | -0.8% | 1,416,900 |
| 2023/02/06 | 6,024 | 6,044 | 5,932 | 5,998 | +48 | +0.8% | 1,645,900 |
| 2023/02/03 | 5,949 | 5,967 | 5,901 | 5,950 | -41 | -0.7% | 1,612,900 |
| 2023/02/02 | 6,077 | 6,077 | 5,974 | 5,991 | -99 | -1.6% | 1,394,500 |
| 2023/02/01 | 6,151 | 6,158 | 6,090 | 6,090 | -37 | -0.6% | 1,007,400 |
| 2023/01/31 | 6,167 | 6,187 | 6,113 | 6,127 | -18 | -0.3% | 1,542,000 |
| 2023/01/30 | 6,120 | 6,168 | 6,110 | 6,145 | +8 | +0.1% | 1,328,000 |
| 2023/01/27 | 6,150 | 6,203 | 6,120 | 6,137 | +28 | +0.5% | 1,651,600 |
| 2023/01/26 | 6,153 | 6,188 | 6,082 | 6,109 | -20 | -0.3% | 1,459,900 |
| 2023/01/25 | 6,125 | 6,163 | 6,088 | 6,129 | -24 | -0.4% | 1,407,400 |
| 2023/01/24 | 6,090 | 6,181 | 6,073 | 6,153 | +106 | +1.8% | 2,461,600 |
| 2023/01/23 | 5,954 | 6,079 | 5,924 | 6,047 | +86 | +1.4% | 1,842,000 |
| 2023/01/20 | 5,981 | 5,994 | 5,906 | 5,961 | -2 | ±0% | 1,868,800 |
| 2023/01/19 | 6,000 | 6,037 | 5,959 | 5,963 | -57 | -0.9% | 2,109,000 |
| 2023/01/18 | 6,006 | 6,040 | 5,962 | 6,020 | -24 | -0.4% | 2,275,300 |
| 2023/01/17 | 5,993 | 6,056 | 5,953 | 6,044 | +44 | +0.7% | 2,040,400 |
| 2023/01/16 | 6,026 | 6,038 | 5,961 | 6,000 | -142 | -2.3% | 2,507,100 |
| 2023/01/13 | 5,910 | 6,145 | 5,910 | 6,142 | +351 | +6.1% | 6,562,000 |
| 2023/01/12 | 5,720 | 5,805 | 5,698 | 5,791 | +42 | +0.7% | 2,149,800 |
| 2023/01/11 | 5,669 | 5,809 | 5,660 | 5,749 | +119 | +2.1% | 2,688,600 |
501～
550
件表示中 / 3675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 | 193,600円 | +3.6% | -29.8% | 2.07% | 30.82倍 | 1.25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 | 4,381,000円 | +9.5% | +5.0% | 1.03% | 34.91倍 | 6.66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 | 377,900円 | +6.1% | -5.7% | 1.06% | 114.13倍 | 3.13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 | 409,400円 | +6.0% | +1.4% | 0.83% | 27.16倍 | 4.27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 | 1,562,500円 | +7.2% | +1.2% | 0.97% | 19.19倍 | 1.88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
