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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 5,581 | 5,646 | 5,539 | 5,629 | -72 | -1.3% | 1,908,900 |
| 2022/04/22 | 5,763 | 5,783 | 5,693 | 5,701 | -98 | -1.7% | 1,381,400 |
| 2022/04/21 | 5,800 | 5,824 | 5,765 | 5,799 | -11 | -0.2% | 1,940,000 |
| 2022/04/20 | 5,625 | 5,828 | 5,618 | 5,810 | +257 | +4.6% | 2,503,700 |
| 2022/04/19 | 5,566 | 5,579 | 5,525 | 5,553 | +3 | +0.1% | 1,670,900 |
| 2022/04/18 | 5,540 | 5,593 | 5,521 | 5,550 | -23 | -0.4% | 1,360,600 |
| 2022/04/15 | 5,670 | 5,679 | 5,560 | 5,573 | -134 | -2.3% | 1,353,800 |
| 2022/04/14 | 5,613 | 5,715 | 5,597 | 5,707 | +62 | +1.1% | 1,915,400 |
| 2022/04/13 | 5,663 | 5,679 | 5,521 | 5,645 | -10 | -0.2% | 2,485,700 |
| 2022/04/12 | 5,625 | 5,668 | 5,514 | 5,655 | +55 | +1% | 2,754,700 |
| 2022/04/11 | 5,618 | 5,648 | 5,507 | 5,600 | -10 | -0.2% | 4,801,400 |
| 2022/04/08 | 5,724 | 5,735 | 5,491 | 5,610 | -197 | -3.4% | 7,767,100 |
| 2022/04/07 | 5,774 | 5,846 | 5,737 | 5,807 | +66 | +1.1% | 4,303,400 |
| 2022/04/06 | 5,769 | 5,781 | 5,716 | 5,741 | -29 | -0.5% | 2,485,800 |
| 2022/04/05 | 5,787 | 5,804 | 5,729 | 5,770 | -23 | -0.4% | 2,559,200 |
| 2022/04/04 | 5,820 | 5,820 | 5,719 | 5,793 | +3 | +0.1% | 1,833,100 |
| 2022/04/01 | 5,762 | 5,827 | 5,677 | 5,790 | -23 | -0.4% | 2,503,200 |
| 2022/03/31 | 5,807 | 5,860 | 5,795 | 5,813 | +36 | +0.6% | 2,889,200 |
| 2022/03/30 | 5,723 | 5,780 | 5,682 | 5,777 | +29 | +0.5% | 3,371,400 |
| 2022/03/29 | 5,496 | 5,802 | 5,496 | 5,748 | +226 | +4.1% | 3,863,700 |
| 2022/03/28 | 5,485 | 5,533 | 5,474 | 5,522 | +69 | +1.3% | 1,890,200 |
| 2022/03/25 | 5,503 | 5,531 | 5,433 | 5,453 | -81 | -1.5% | 2,220,800 |
| 2022/03/24 | 5,600 | 5,613 | 5,481 | 5,534 | -66 | -1.2% | 1,929,600 |
| 2022/03/23 | 5,646 | 5,671 | 5,580 | 5,600 | +3 | +0.1% | 2,158,800 |
| 2022/03/22 | 5,525 | 5,700 | 5,525 | 5,597 | +75 | +1.4% | 2,561,700 |
| 2022/03/18 | 5,523 | 5,560 | 5,475 | 5,522 | -34 | -0.6% | 3,370,000 |
| 2022/03/17 | 5,655 | 5,690 | 5,523 | 5,556 | +23 | +0.4% | 3,037,700 |
| 2022/03/16 | 5,402 | 5,614 | 5,384 | 5,533 | +140 | +2.6% | 2,846,500 |
| 2022/03/15 | 5,285 | 5,442 | 5,282 | 5,393 | +145 | +2.8% | 2,548,100 |
| 2022/03/14 | 5,382 | 5,386 | 5,219 | 5,248 | -123 | -2.3% | 2,517,100 |
| 2022/03/11 | 5,467 | 5,478 | 5,330 | 5,371 | -48 | -0.9% | 2,499,400 |
| 2022/03/10 | 5,415 | 5,428 | 5,311 | 5,419 | -14 | -0.3% | 3,024,400 |
| 2022/03/09 | 5,409 | 5,496 | 5,377 | 5,433 | -23 | -0.4% | 2,710,400 |
| 2022/03/08 | 5,504 | 5,608 | 5,434 | 5,456 | -49 | -0.9% | 5,190,200 |
| 2022/03/07 | 5,450 | 5,547 | 5,423 | 5,505 | +34 | +0.6% | 1,753,600 |
| 2022/03/04 | 5,504 | 5,560 | 5,413 | 5,471 | -61 | -1.1% | 1,997,700 |
| 2022/03/03 | 5,492 | 5,562 | 5,460 | 5,532 | +53 | +1% | 1,555,800 |
| 2022/03/02 | 5,544 | 5,560 | 5,453 | 5,479 | -70 | -1.3% | 1,911,200 |
| 2022/03/01 | 5,656 | 5,681 | 5,529 | 5,549 | -42 | -0.8% | 1,604,600 |
| 2022/02/28 | 5,514 | 5,615 | 5,510 | 5,591 | +87 | +1.6% | 2,164,600 |
| 2022/02/25 | 5,592 | 5,619 | 5,482 | 5,504 | -175 | -3.1% | 2,085,200 |
| 2022/02/24 | 5,658 | 5,705 | 5,605 | 5,679 | +20 | +0.4% | 4,051,400 |
| 2022/02/22 | 5,670 | 5,695 | 5,614 | 5,659 | -67 | -1.2% | 1,975,700 |
| 2022/02/21 | 5,641 | 5,741 | 5,640 | 5,726 | +28 | +0.5% | 1,555,900 |
| 2022/02/18 | 5,687 | 5,740 | 5,629 | 5,698 | -11 | -0.2% | 2,708,800 |
| 2022/02/17 | 5,781 | 5,828 | 5,680 | 5,709 | -135 | -2.3% | 2,342,000 |
| 2022/02/16 | 5,869 | 5,889 | 5,814 | 5,844 | +12 | +0.2% | 1,808,400 |
| 2022/02/15 | 5,703 | 5,871 | 5,671 | 5,832 | +128 | +2.2% | 2,817,100 |
| 2022/02/14 | 5,719 | 5,751 | 5,632 | 5,704 | +13 | +0.2% | 2,513,700 |
| 2022/02/10 | 5,575 | 5,729 | 5,525 | 5,691 | +21 | +0.4% | 3,107,900 |
601～
650
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
