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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/10/25 | 5,648 | 5,648 | 5,564 | 5,577 | -14 | -0.3% | 1,474,600 |
| 2022/10/24 | 5,639 | 5,647 | 5,524 | 5,591 | -17 | -0.3% | 1,420,500 |
| 2022/10/21 | 5,641 | 5,672 | 5,596 | 5,608 | -85 | -1.5% | 1,668,400 |
| 2022/10/20 | 5,623 | 5,712 | 5,617 | 5,693 | +21 | +0.4% | 1,955,300 |
| 2022/10/19 | 5,650 | 5,765 | 5,621 | 5,672 | +113 | +2% | 2,525,900 |
| 2022/10/18 | 5,610 | 5,672 | 5,547 | 5,559 | -9 | -0.2% | 1,577,000 |
| 2022/10/17 | 5,550 | 5,587 | 5,539 | 5,568 | -45 | -0.8% | 1,431,100 |
| 2022/10/14 | 5,595 | 5,648 | 5,575 | 5,613 | +114 | +2.1% | 3,184,100 |
| 2022/10/13 | 5,476 | 5,617 | 5,451 | 5,499 | +56 | +1% | 3,322,500 |
| 2022/10/12 | 5,277 | 5,459 | 5,250 | 5,443 | +193 | +3.7% | 3,357,800 |
| 2022/10/11 | 5,450 | 5,461 | 5,246 | 5,250 | -236 | -4.3% | 3,804,000 |
| 2022/10/07 | 5,490 | 5,530 | 5,414 | 5,486 | -199 | -3.5% | 4,577,800 |
| 2022/10/06 | 5,727 | 5,781 | 5,665 | 5,685 | -81 | -1.4% | 2,357,800 |
| 2022/10/05 | 5,815 | 5,866 | 5,748 | 5,766 | -50 | -0.9% | 2,080,000 |
| 2022/10/04 | 5,647 | 5,859 | 5,640 | 5,816 | +257 | +4.6% | 2,910,300 |
| 2022/10/03 | 5,754 | 5,769 | 5,522 | 5,559 | -247 | -4.3% | 2,852,500 |
| 2022/09/30 | 5,818 | 5,879 | 5,759 | 5,806 | -67 | -1.1% | 2,596,900 |
| 2022/09/29 | 5,806 | 5,882 | 5,783 | 5,873 | +80 | +1.4% | 2,693,400 |
| 2022/09/28 | 5,819 | 5,884 | 5,734 | 5,793 | -107 | -1.8% | 2,463,700 |
| 2022/09/27 | 5,884 | 5,957 | 5,855 | 5,900 | +45 | +0.8% | 2,421,500 |
| 2022/09/26 | 5,866 | 5,918 | 5,848 | 5,855 | -59 | -1% | 3,295,500 |
| 2022/09/22 | 5,883 | 5,944 | 5,873 | 5,914 | -3 | -0.1% | 1,794,800 |
| 2022/09/21 | 5,964 | 5,976 | 5,917 | 5,917 | -73 | -1.2% | 1,565,200 |
| 2022/09/20 | 6,029 | 6,036 | 5,962 | 5,990 | +39 | +0.7% | 1,805,600 |
| 2022/09/16 | 5,900 | 5,972 | 5,887 | 5,951 | +26 | +0.4% | 2,423,900 |
| 2022/09/15 | 5,872 | 5,938 | 5,862 | 5,925 | -10 | -0.2% | 1,451,700 |
| 2022/09/14 | 5,907 | 5,940 | 5,888 | 5,935 | -48 | -0.8% | 2,005,900 |
| 2022/09/13 | 5,980 | 5,998 | 5,940 | 5,983 | -40 | -0.7% | 1,736,900 |
| 2022/09/12 | 5,934 | 6,055 | 5,878 | 6,023 | +153 | +2.6% | 2,191,700 |
| 2022/09/09 | 5,926 | 5,937 | 5,813 | 5,870 | -19 | -0.3% | 3,070,900 |
| 2022/09/08 | 5,661 | 5,900 | 5,657 | 5,889 | +228 | +4% | 3,115,800 |
| 2022/09/07 | 5,573 | 5,666 | 5,552 | 5,661 | +101 | +1.8% | 2,056,000 |
| 2022/09/06 | 5,552 | 5,637 | 5,541 | 5,560 | +6 | +0.1% | 1,524,400 |
| 2022/09/05 | 5,493 | 5,569 | 5,493 | 5,554 | +3 | +0.1% | 1,165,800 |
| 2022/09/02 | 5,465 | 5,599 | 5,429 | 5,551 | +125 | +2.3% | 2,127,900 |
| 2022/09/01 | 5,480 | 5,483 | 5,392 | 5,426 | -107 | -1.9% | 2,053,800 |
| 2022/08/31 | 5,579 | 5,579 | 5,498 | 5,533 | -69 | -1.2% | 1,886,500 |
| 2022/08/30 | 5,610 | 5,626 | 5,569 | 5,602 | -19 | -0.3% | 1,023,700 |
| 2022/08/29 | 5,628 | 5,673 | 5,573 | 5,621 | -84 | -1.5% | 2,035,500 |
| 2022/08/26 | 5,717 | 5,754 | 5,692 | 5,705 | -29 | -0.5% | 1,403,400 |
| 2022/08/25 | 5,728 | 5,754 | 5,697 | 5,734 | +6 | +0.1% | 1,100,600 |
| 2022/08/24 | 5,665 | 5,754 | 5,659 | 5,728 | +38 | +0.7% | 1,638,500 |
| 2022/08/23 | 5,710 | 5,730 | 5,664 | 5,690 | -55 | -1% | 1,350,800 |
| 2022/08/22 | 5,604 | 5,750 | 5,592 | 5,745 | +113 | +2% | 1,563,600 |
| 2022/08/19 | 5,562 | 5,650 | 5,556 | 5,632 | +40 | +0.7% | 1,211,700 |
| 2022/08/18 | 5,602 | 5,635 | 5,571 | 5,592 | -69 | -1.2% | 1,246,800 |
| 2022/08/17 | 5,560 | 5,672 | 5,560 | 5,661 | +127 | +2.3% | 1,822,500 |
601～
650
件表示中 / 3678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 | 197,300円 | -10.1% | +3.0% | 2.53% | 20.08倍 | 1.27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 | 4,553,000円 | +9.5% | +14.0% | 1.05% | 34.07倍 | 6.36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 | 409,400円 | +6.1% | -5.7% | 0.98% | 123.65倍 | 3.39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 | 430,500円 | +6.0% | +1.4% | 0.79% | 28.56倍 | 4.49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 | 1,627,000円 | +7.2% | +1.2% | 0.93% | 19.99倍 | 1.96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
