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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 5,612 | 5,663 | 5,586 | 5,630 | +77 | +1.4% | 2,212,500 |
| 2023/01/06 | 5,575 | 5,585 | 5,524 | 5,553 | +12 | +0.2% | 1,328,300 |
| 2023/01/05 | 5,558 | 5,574 | 5,529 | 5,541 | +1 | ±0% | 1,600,200 |
| 2023/01/04 | 5,610 | 5,621 | 5,515 | 5,540 | -120 | -2.1% | 2,274,900 |
| 2022/12/30 | 5,639 | 5,707 | 5,614 | 5,660 | ±0 | ±0% | 1,691,300 |
| 2022/12/29 | 5,680 | 5,690 | 5,610 | 5,660 | -80 | -1.4% | 1,274,400 |
| 2022/12/28 | 5,716 | 5,754 | 5,716 | 5,740 | +23 | +0.4% | 1,416,300 |
| 2022/12/27 | 5,666 | 5,745 | 5,656 | 5,717 | +88 | +1.6% | 961,300 |
| 2022/12/26 | 5,650 | 5,666 | 5,625 | 5,629 | -4 | -0.1% | 806,000 |
| 2022/12/23 | 5,600 | 5,654 | 5,587 | 5,633 | +4 | +0.1% | 886,400 |
| 2022/12/22 | 5,571 | 5,638 | 5,536 | 5,629 | +93 | +1.7% | 1,347,300 |
| 2022/12/21 | 5,550 | 5,582 | 5,470 | 5,536 | -49 | -0.9% | 2,646,800 |
| 2022/12/20 | 5,666 | 5,719 | 5,501 | 5,585 | -84 | -1.5% | 1,800,900 |
| 2022/12/19 | 5,662 | 5,676 | 5,612 | 5,669 | -10 | -0.2% | 1,162,200 |
| 2022/12/16 | 5,637 | 5,719 | 5,632 | 5,679 | -9 | -0.2% | 2,171,800 |
| 2022/12/15 | 5,616 | 5,697 | 5,616 | 5,688 | +47 | +0.8% | 1,294,900 |
| 2022/12/14 | 5,620 | 5,677 | 5,592 | 5,641 | +46 | +0.8% | 1,203,300 |
| 2022/12/13 | 5,579 | 5,629 | 5,577 | 5,595 | +7 | +0.1% | 841,800 |
| 2022/12/12 | 5,564 | 5,592 | 5,548 | 5,588 | +15 | +0.3% | 1,133,100 |
| 2022/12/09 | 5,539 | 5,603 | 5,514 | 5,573 | +73 | +1.3% | 1,747,200 |
| 2022/12/08 | 5,480 | 5,505 | 5,466 | 5,500 | +8 | +0.1% | 1,592,900 |
| 2022/12/07 | 5,427 | 5,507 | 5,414 | 5,492 | +72 | +1.3% | 1,612,900 |
| 2022/12/06 | 5,395 | 5,452 | 5,388 | 5,420 | +9 | +0.2% | 1,460,800 |
| 2022/12/05 | 5,430 | 5,468 | 5,382 | 5,411 | -13 | -0.2% | 1,637,000 |
| 2022/12/02 | 5,505 | 5,507 | 5,396 | 5,424 | -127 | -2.3% | 2,260,100 |
| 2022/12/01 | 5,602 | 5,615 | 5,527 | 5,551 | -28 | -0.5% | 1,519,300 |
| 2022/11/30 | 5,658 | 5,677 | 5,573 | 5,579 | -88 | -1.6% | 4,192,500 |
| 2022/11/29 | 5,689 | 5,702 | 5,648 | 5,667 | -35 | -0.6% | 1,146,500 |
| 2022/11/28 | 5,714 | 5,721 | 5,665 | 5,702 | -3 | -0.1% | 1,013,200 |
| 2022/11/25 | 5,726 | 5,764 | 5,684 | 5,705 | -21 | -0.4% | 990,200 |
| 2022/11/24 | 5,757 | 5,778 | 5,704 | 5,726 | +34 | +0.6% | 1,706,200 |
| 2022/11/22 | 5,588 | 5,717 | 5,588 | 5,692 | +114 | +2% | 1,610,900 |
| 2022/11/21 | 5,590 | 5,644 | 5,562 | 5,578 | -42 | -0.7% | 1,381,600 |
| 2022/11/18 | 5,584 | 5,644 | 5,554 | 5,620 | +45 | +0.8% | 1,295,200 |
| 2022/11/17 | 5,534 | 5,593 | 5,502 | 5,575 | +42 | +0.8% | 1,271,700 |
| 2022/11/16 | 5,529 | 5,563 | 5,468 | 5,533 | -4 | -0.1% | 1,467,000 |
| 2022/11/15 | 5,486 | 5,575 | 5,457 | 5,537 | +113 | +2.1% | 1,679,400 |
| 2022/11/14 | 5,503 | 5,560 | 5,424 | 5,424 | -245 | -4.3% | 2,862,900 |
| 2022/11/11 | 5,735 | 5,739 | 5,636 | 5,669 | +14 | +0.2% | 2,296,800 |
| 2022/11/10 | 5,577 | 5,669 | 5,576 | 5,655 | +78 | +1.4% | 1,893,100 |
| 2022/11/09 | 5,587 | 5,602 | 5,527 | 5,577 | -25 | -0.4% | 1,602,200 |
| 2022/11/08 | 5,638 | 5,649 | 5,583 | 5,602 | +36 | +0.6% | 1,495,900 |
| 2022/11/07 | 5,542 | 5,603 | 5,514 | 5,566 | +92 | +1.7% | 1,681,100 |
| 2022/11/04 | 5,500 | 5,554 | 5,471 | 5,474 | -64 | -1.2% | 1,854,800 |
| 2022/11/02 | 5,534 | 5,604 | 5,513 | 5,538 | -54 | -1% | 1,756,600 |
| 2022/11/01 | 5,637 | 5,638 | 5,555 | 5,592 | +38 | +0.7% | 1,488,200 |
| 2022/10/31 | 5,583 | 5,611 | 5,509 | 5,554 | +44 | +0.8% | 2,019,300 |
| 2022/10/28 | 5,457 | 5,542 | 5,425 | 5,510 | +27 | +0.5% | 3,738,600 |
| 2022/10/27 | 5,568 | 5,577 | 5,475 | 5,483 | -109 | -1.9% | 2,297,900 |
| 2022/10/26 | 5,627 | 5,628 | 5,569 | 5,592 | +15 | +0.3% | 1,507,500 |
551～
600
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 | 188,100円 | +3.6% | -29.8% | 2.13% | 29.94倍 | 1.21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 | 4,319,000円 | +9.5% | +5.0% | 1.04% | 34.42倍 | 6.57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 | 378,900円 | +6.1% | -5.7% | 1.06% | 114.43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 | 404,300円 | +6.0% | +1.4% | 0.84% | 26.82倍 | 4.22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 | 1,560,500円 | +7.2% | +1.2% | 0.97% | 19.17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
