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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 5,415 | 5,463 | 5,401 | 5,450 | +49 | +0.9% | 2,098,100 |
| 2022/06/02 | 5,458 | 5,477 | 5,390 | 5,401 | -82 | -1.5% | 1,469,600 |
| 2022/06/01 | 5,402 | 5,505 | 5,361 | 5,483 | +73 | +1.3% | 2,052,400 |
| 2022/05/31 | 5,360 | 5,422 | 5,355 | 5,410 | -1 | ±0% | 4,569,000 |
| 2022/05/30 | 5,316 | 5,419 | 5,304 | 5,411 | +149 | +2.8% | 5,716,400 |
| 2022/05/27 | 5,298 | 5,300 | 5,238 | 5,262 | +12 | +0.2% | 2,375,000 |
| 2022/05/26 | 5,200 | 5,258 | 5,199 | 5,250 | +27 | +0.5% | 2,470,900 |
| 2022/05/25 | 5,162 | 5,240 | 5,152 | 5,223 | +46 | +0.9% | 2,288,300 |
| 2022/05/24 | 5,206 | 5,233 | 5,155 | 5,177 | -78 | -1.5% | 2,025,600 |
| 2022/05/23 | 5,302 | 5,347 | 5,192 | 5,255 | -47 | -0.9% | 2,519,600 |
| 2022/05/20 | 5,245 | 5,304 | 5,144 | 5,302 | ±0 | ±0% | 4,186,300 |
| 2022/05/19 | 5,355 | 5,412 | 5,275 | 5,302 | -221 | -4% | 4,001,100 |
| 2022/05/18 | 5,560 | 5,563 | 5,496 | 5,523 | -31 | -0.6% | 1,918,600 |
| 2022/05/17 | 5,607 | 5,619 | 5,541 | 5,554 | -84 | -1.5% | 1,877,500 |
| 2022/05/16 | 5,680 | 5,721 | 5,632 | 5,638 | -47 | -0.8% | 1,356,200 |
| 2022/05/13 | 5,697 | 5,709 | 5,586 | 5,685 | +85 | +1.5% | 1,544,300 |
| 2022/05/12 | 5,584 | 5,640 | 5,547 | 5,600 | -36 | -0.6% | 1,784,900 |
| 2022/05/11 | 5,707 | 5,720 | 5,580 | 5,636 | -69 | -1.2% | 2,331,700 |
| 2022/05/10 | 5,762 | 5,790 | 5,671 | 5,705 | -57 | -1% | 2,202,600 |
| 2022/05/09 | 5,989 | 5,989 | 5,757 | 5,762 | -231 | -3.9% | 2,188,200 |
| 2022/05/06 | 5,908 | 6,010 | 5,875 | 5,993 | +185 | +3.2% | 3,638,600 |
| 2022/05/02 | 5,818 | 5,819 | 5,701 | 5,808 | +90 | +1.6% | 2,114,300 |
| 2022/04/28 | 5,529 | 5,736 | 5,514 | 5,718 | +171 | +3.1% | 2,518,600 |
| 2022/04/27 | 5,550 | 5,591 | 5,500 | 5,547 | -127 | -2.2% | 5,051,600 |
| 2022/04/26 | 5,633 | 5,726 | 5,623 | 5,674 | +45 | +0.8% | 2,034,000 |
| 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 |
701～
750
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
