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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 5,555 | 5,566 | 5,236 | 5,325 | -35 | -0.7% | 6,288,300 |
| 2022/07/07 | 5,260 | 5,370 | 5,226 | 5,360 | +84 | +1.6% | 2,701,700 |
| 2022/07/06 | 5,300 | 5,303 | 5,242 | 5,276 | -38 | -0.7% | 1,955,200 |
| 2022/07/05 | 5,435 | 5,463 | 5,307 | 5,314 | -95 | -1.8% | 1,834,400 |
| 2022/07/04 | 5,305 | 5,414 | 5,291 | 5,409 | +157 | +3% | 1,907,600 |
| 2022/07/01 | 5,273 | 5,314 | 5,227 | 5,252 | -15 | -0.3% | 1,670,500 |
| 2022/06/30 | 5,318 | 5,351 | 5,257 | 5,267 | -66 | -1.2% | 2,706,900 |
| 2022/06/29 | 5,378 | 5,395 | 5,303 | 5,333 | -44 | -0.8% | 5,208,100 |
| 2022/06/28 | 5,370 | 5,382 | 5,308 | 5,377 | +13 | +0.2% | 1,860,000 |
| 2022/06/27 | 5,346 | 5,370 | 5,291 | 5,364 | +40 | +0.8% | 1,925,700 |
| 2022/06/24 | 5,310 | 5,350 | 5,302 | 5,324 | +40 | +0.8% | 1,653,100 |
| 2022/06/23 | 5,194 | 5,301 | 5,194 | 5,284 | +69 | +1.3% | 1,866,000 |
| 2022/06/22 | 5,243 | 5,243 | 5,152 | 5,215 | +65 | +1.3% | 2,014,700 |
| 2022/06/21 | 5,165 | 5,195 | 5,112 | 5,150 | +17 | +0.3% | 1,784,900 |
| 2022/06/20 | 5,204 | 5,216 | 5,082 | 5,133 | -51 | -1% | 1,467,200 |
| 2022/06/17 | 5,105 | 5,199 | 5,041 | 5,184 | +24 | +0.5% | 5,643,200 |
| 2022/06/16 | 5,206 | 5,256 | 5,158 | 5,160 | -46 | -0.9% | 2,522,700 |
| 2022/06/15 | 5,214 | 5,264 | 5,201 | 5,206 | -79 | -1.5% | 2,243,800 |
| 2022/06/14 | 5,343 | 5,376 | 5,245 | 5,285 | -111 | -2.1% | 2,253,300 |
| 2022/06/13 | 5,400 | 5,444 | 5,367 | 5,396 | -149 | -2.7% | 2,645,600 |
| 2022/06/10 | 5,550 | 5,586 | 5,522 | 5,545 | +1 | ±0% | 2,241,000 |
| 2022/06/09 | 5,564 | 5,594 | 5,525 | 5,544 | -41 | -0.7% | 2,371,500 |
| 2022/06/08 | 5,459 | 5,595 | 5,454 | 5,585 | +95 | +1.7% | 3,788,400 |
| 2022/06/07 | 5,468 | 5,508 | 5,450 | 5,490 | +55 | +1% | 1,575,000 |
| 2022/06/06 | 5,441 | 5,477 | 5,410 | 5,435 | -15 | -0.3% | 2,144,700 |
| 2022/06/03 | 5,415 | 5,463 | 5,401 | 5,450 | +49 | +0.9% | 2,098,100 |
| 2022/06/02 | 5,458 | 5,477 | 5,390 | 5,401 | -82 | -1.5% | 1,469,600 |
| 2022/06/01 | 5,402 | 5,505 | 5,361 | 5,483 | +73 | +1.3% | 2,052,400 |
| 2022/05/31 | 5,360 | 5,422 | 5,355 | 5,410 | -1 | ±0% | 4,569,000 |
| 2022/05/30 | 5,316 | 5,419 | 5,304 | 5,411 | +149 | +2.8% | 5,716,400 |
| 2022/05/27 | 5,298 | 5,300 | 5,238 | 5,262 | +12 | +0.2% | 2,375,000 |
| 2022/05/26 | 5,200 | 5,258 | 5,199 | 5,250 | +27 | +0.5% | 2,470,900 |
| 2022/05/25 | 5,162 | 5,240 | 5,152 | 5,223 | +46 | +0.9% | 2,288,300 |
| 2022/05/24 | 5,206 | 5,233 | 5,155 | 5,177 | -78 | -1.5% | 2,025,600 |
| 2022/05/23 | 5,302 | 5,347 | 5,192 | 5,255 | -47 | -0.9% | 2,519,600 |
| 2022/05/20 | 5,245 | 5,304 | 5,144 | 5,302 | ±0 | ±0% | 4,186,300 |
| 2022/05/19 | 5,355 | 5,412 | 5,275 | 5,302 | -221 | -4% | 4,001,100 |
| 2022/05/18 | 5,560 | 5,563 | 5,496 | 5,523 | -31 | -0.6% | 1,918,600 |
| 2022/05/17 | 5,607 | 5,619 | 5,541 | 5,554 | -84 | -1.5% | 1,877,500 |
| 2022/05/16 | 5,680 | 5,721 | 5,632 | 5,638 | -47 | -0.8% | 1,356,200 |
| 2022/05/13 | 5,697 | 5,709 | 5,586 | 5,685 | +85 | +1.5% | 1,544,300 |
| 2022/05/12 | 5,584 | 5,640 | 5,547 | 5,600 | -36 | -0.6% | 1,784,900 |
| 2022/05/11 | 5,707 | 5,720 | 5,580 | 5,636 | -69 | -1.2% | 2,331,700 |
| 2022/05/10 | 5,762 | 5,790 | 5,671 | 5,705 | -57 | -1% | 2,202,600 |
| 2022/05/09 | 5,989 | 5,989 | 5,757 | 5,762 | -231 | -3.9% | 2,188,200 |
| 2022/05/06 | 5,908 | 6,010 | 5,875 | 5,993 | +185 | +3.2% | 3,638,600 |
| 2022/05/02 | 5,818 | 5,819 | 5,701 | 5,808 | +90 | +1.6% | 2,114,300 |
| 2022/04/28 | 5,529 | 5,736 | 5,514 | 5,718 | +171 | +3.1% | 2,518,600 |
| 2022/04/27 | 5,550 | 5,591 | 5,500 | 5,547 | -127 | -2.2% | 5,051,600 |
| 2022/04/26 | 5,633 | 5,726 | 5,623 | 5,674 | +45 | +0.8% | 2,034,000 |
551～
600
件表示中 / 3553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 | 219,400円 | -2.0% | -1.0% | 1.82% | 19.43倍 | 1.53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 | 4,921,000円 | +11.0% | +29.0% | 0.81% | 41.35倍 | 7.52倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 398,200円 | +4.7% | +9.5% | 1.00% | 74.11倍 | 3.23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 |
| ニトリＨＤ | 2,088,500円 | +7.2% | +1.2% | 0.73% | 25.66倍 | 2.63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 |
| パンパシＨＤ | 368,200円 | +6.0% | -8.9% | 0.92% | 25.41倍 | 4.10倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
