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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 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 |
| 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 |
651～
700
件表示中 / 3751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 | 198,300円 | -10.5% | +3.0% | 2.52% | 19.63倍 | 1.24倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,682,000円 | +9.5% | +14.0% | 1.03% | 35.04倍 | 6.54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 | 480,400円 | +3.6% | +11.5% | 0.85% | 110.84倍 | 4.23倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 493,800円 | +6.0% | +1.4% | 0.69% | 32.76倍 | 5.15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 |
| 良品計画 | 733,400円 | +17.3% | +20.1% | 0.60% | 41.38倍 | 6.09倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
