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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 5,750 | 5,757 | 5,651 | 5,670 | -80 | -1.4% | 3,935,300 |
| 2022/02/08 | 5,771 | 5,806 | 5,721 | 5,750 | -44 | -0.8% | 2,554,000 |
| 2022/02/07 | 5,759 | 5,817 | 5,720 | 5,794 | +8 | +0.1% | 1,939,400 |
| 2022/02/04 | 5,877 | 5,895 | 5,730 | 5,786 | -149 | -2.5% | 3,374,900 |
| 2022/02/03 | 5,809 | 5,948 | 5,807 | 5,935 | +105 | +1.8% | 2,874,300 |
| 2022/02/02 | 5,762 | 5,865 | 5,739 | 5,830 | -8 | -0.1% | 2,708,400 |
| 2022/02/01 | 6,000 | 6,083 | 5,750 | 5,838 | +245 | +4.4% | 5,241,400 |
| 2022/01/31 | 5,484 | 5,600 | 5,437 | 5,593 | +163 | +3% | 2,903,700 |
| 2022/01/28 | 5,416 | 5,447 | 5,388 | 5,430 | +114 | +2.1% | 2,206,200 |
| 2022/01/27 | 5,370 | 5,388 | 5,266 | 5,316 | -17 | -0.3% | 2,137,800 |
| 2022/01/26 | 5,400 | 5,461 | 5,292 | 5,333 | +50 | +0.9% | 3,109,400 |
| 2022/01/25 | 5,226 | 5,292 | 5,188 | 5,283 | +22 | +0.4% | 2,205,500 |
| 2022/01/24 | 5,250 | 5,294 | 5,215 | 5,261 | +21 | +0.4% | 1,990,800 |
| 2022/01/21 | 5,154 | 5,245 | 5,123 | 5,240 | +4 | +0.1% | 1,997,900 |
| 2022/01/20 | 5,080 | 5,240 | 5,080 | 5,236 | +141 | +2.8% | 2,210,900 |
| 2022/01/19 | 5,168 | 5,173 | 5,073 | 5,095 | -95 | -1.8% | 2,456,600 |
| 2022/01/18 | 5,184 | 5,236 | 5,168 | 5,190 | -3 | -0.1% | 1,539,300 |
| 2022/01/17 | 5,135 | 5,264 | 5,130 | 5,193 | +32 | +0.6% | 2,039,500 |
| 2022/01/14 | 5,330 | 5,330 | 5,137 | 5,161 | +240 | +4.9% | 4,875,300 |
| 2022/01/13 | 4,960 | 4,985 | 4,839 | 4,921 | -167 | -3.3% | 3,605,000 |
| 2022/01/12 | 5,046 | 5,092 | 5,022 | 5,088 | +69 | +1.4% | 1,606,700 |
| 2022/01/11 | 5,072 | 5,099 | 4,992 | 5,019 | -98 | -1.9% | 2,125,800 |
| 2022/01/07 | 5,153 | 5,188 | 5,097 | 5,117 | -30 | -0.6% | 1,487,400 |
| 2022/01/06 | 5,290 | 5,290 | 5,135 | 5,147 | -97 | -1.8% | 2,017,400 |
| 2022/01/05 | 5,245 | 5,306 | 5,222 | 5,244 | +54 | +1% | 2,538,300 |
| 2022/01/04 | 5,082 | 5,191 | 5,061 | 5,190 | +134 | +2.7% | 1,754,200 |
| 2021/12/30 | 5,076 | 5,093 | 5,017 | 5,056 | -23 | -0.5% | 899,900 |
| 2021/12/29 | 5,087 | 5,165 | 5,056 | 5,079 | +1 | ±0% | 1,175,600 |
| 2021/12/28 | 5,039 | 5,082 | 5,008 | 5,078 | +77 | +1.5% | 1,270,500 |
| 2021/12/27 | 4,963 | 5,037 | 4,954 | 5,001 | +49 | +1% | 1,188,500 |
| 2021/12/24 | 4,949 | 4,995 | 4,936 | 4,952 | +24 | +0.5% | 856,800 |
| 2021/12/23 | 4,930 | 4,966 | 4,908 | 4,928 | +16 | +0.3% | 971,100 |
| 2021/12/22 | 4,923 | 4,949 | 4,870 | 4,912 | -13 | -0.3% | 1,135,800 |
| 2021/12/21 | 4,936 | 4,970 | 4,881 | 4,925 | +42 | +0.9% | 1,946,600 |
| 2021/12/20 | 5,039 | 5,063 | 4,868 | 4,883 | -212 | -4.2% | 1,693,400 |
| 2021/12/17 | 5,050 | 5,122 | 5,045 | 5,095 | +55 | +1.1% | 3,795,700 |
| 2021/12/16 | 5,017 | 5,063 | 4,991 | 5,040 | +54 | +1.1% | 1,867,600 |
| 2021/12/15 | 4,943 | 5,017 | 4,939 | 4,986 | +22 | +0.4% | 1,524,000 |
| 2021/12/14 | 4,929 | 4,979 | 4,903 | 4,964 | +25 | +0.5% | 1,785,900 |
| 2021/12/13 | 5,019 | 5,019 | 4,939 | 4,939 | -32 | -0.6% | 1,328,200 |
| 2021/12/10 | 5,030 | 5,030 | 4,965 | 4,971 | -38 | -0.8% | 1,902,500 |
| 2021/12/09 | 5,045 | 5,081 | 4,996 | 5,009 | -22 | -0.4% | 1,747,000 |
| 2021/12/08 | 4,999 | 5,038 | 4,932 | 5,031 | +168 | +3.5% | 2,844,600 |
| 2021/12/07 | 4,823 | 4,880 | 4,776 | 4,863 | +74 | +1.5% | 1,964,000 |
| 2021/12/06 | 4,749 | 4,805 | 4,729 | 4,789 | +63 | +1.3% | 1,431,800 |
| 2021/12/03 | 4,659 | 4,732 | 4,619 | 4,726 | +69 | +1.5% | 1,596,100 |
| 2021/12/02 | 4,586 | 4,680 | 4,572 | 4,657 | +63 | +1.4% | 2,356,800 |
| 2021/12/01 | 4,624 | 4,720 | 4,590 | 4,594 | +40 | +0.9% | 2,722,900 |
| 2021/11/30 | 4,639 | 4,712 | 4,552 | 4,554 | -72 | -1.6% | 3,459,200 |
| 2021/11/29 | 4,710 | 4,712 | 4,614 | 4,626 | -157 | -3.3% | 1,951,000 |
651～
700
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
