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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 5,166 | 5,241 | 5,139 | 5,200 | +18 | +0.3% | 2,381,800 |
| 2021/09/10 | 5,129 | 5,182 | 5,110 | 5,182 | +73 | +1.4% | 3,349,700 |
| 2021/09/09 | 5,033 | 5,112 | 5,023 | 5,109 | +30 | +0.6% | 2,449,500 |
| 2021/09/08 | 5,031 | 5,103 | 5,031 | 5,079 | +10 | +0.2% | 2,795,700 |
| 2021/09/07 | 5,000 | 5,138 | 4,995 | 5,069 | +117 | +2.4% | 3,521,800 |
| 2021/09/06 | 4,997 | 5,019 | 4,936 | 4,952 | -11 | -0.2% | 2,030,200 |
| 2021/09/03 | 4,919 | 4,987 | 4,898 | 4,963 | +70 | +1.4% | 1,971,400 |
| 2021/09/02 | 4,920 | 4,934 | 4,826 | 4,893 | -44 | -0.9% | 1,457,400 |
| 2021/09/01 | 4,823 | 4,942 | 4,816 | 4,937 | +122 | +2.5% | 1,728,200 |
| 2021/08/31 | 4,715 | 4,839 | 4,676 | 4,815 | +70 | +1.5% | 2,359,000 |
| 2021/08/30 | 4,730 | 4,758 | 4,718 | 4,745 | -19 | -0.4% | 2,103,600 |
| 2021/08/27 | 4,730 | 4,793 | 4,718 | 4,764 | -14 | -0.3% | 2,474,800 |
| 2021/08/26 | 4,768 | 4,809 | 4,731 | 4,778 | -130 | -2.6% | 2,855,800 |
| 2021/08/25 | 5,022 | 5,047 | 4,906 | 4,908 | -125 | -2.5% | 1,315,900 |
| 2021/08/24 | 5,004 | 5,040 | 4,958 | 5,033 | +29 | +0.6% | 1,376,800 |
| 2021/08/23 | 4,942 | 5,022 | 4,930 | 5,004 | +99 | +2% | 1,657,400 |
| 2021/08/20 | 4,851 | 4,929 | 4,851 | 4,905 | +59 | +1.2% | 2,053,000 |
| 2021/08/19 | 4,753 | 4,879 | 4,753 | 4,846 | +59 | +1.2% | 1,790,000 |
| 2021/08/18 | 4,794 | 4,826 | 4,778 | 4,787 | -23 | -0.5% | 1,359,400 |
| 2021/08/17 | 4,832 | 4,839 | 4,789 | 4,810 | -19 | -0.4% | 1,210,900 |
| 2021/08/16 | 4,901 | 4,906 | 4,804 | 4,829 | -99 | -2% | 1,581,100 |
| 2021/08/13 | 4,964 | 4,968 | 4,912 | 4,928 | -39 | -0.8% | 1,221,200 |
| 2021/08/12 | 5,039 | 5,070 | 4,959 | 4,967 | -15 | -0.3% | 1,177,400 |
| 2021/08/11 | 4,951 | 5,007 | 4,929 | 4,982 | +72 | +1.5% | 1,749,900 |
| 2021/08/10 | 4,869 | 4,944 | 4,848 | 4,910 | +82 | +1.7% | 1,460,100 |
| 2021/08/06 | 4,850 | 4,877 | 4,822 | 4,828 | -56 | -1.1% | 1,217,800 |
| 2021/08/05 | 4,856 | 4,893 | 4,843 | 4,884 | -42 | -0.9% | 1,194,900 |
| 2021/08/04 | 4,908 | 4,936 | 4,876 | 4,926 | +18 | +0.4% | 895,400 |
| 2021/08/03 | 4,955 | 4,969 | 4,904 | 4,908 | -60 | -1.2% | 1,440,100 |
| 2021/08/02 | 4,908 | 4,986 | 4,884 | 4,968 | +100 | +2.1% | 1,657,400 |
| 2021/07/30 | 4,874 | 4,935 | 4,865 | 4,868 | -31 | -0.6% | 1,940,700 |
| 2021/07/29 | 4,994 | 5,007 | 4,894 | 4,899 | -118 | -2.4% | 1,642,800 |
| 2021/07/28 | 4,956 | 5,036 | 4,951 | 5,017 | +17 | +0.3% | 1,378,200 |
| 2021/07/27 | 4,990 | 5,004 | 4,968 | 5,000 | -10 | -0.2% | 1,797,100 |
| 2021/07/26 | 4,992 | 5,060 | 4,987 | 5,010 | -2 | ±0% | 1,728,600 |
| 2021/07/21 | 5,000 | 5,036 | 4,981 | 5,012 | +12 | +0.2% | 1,400,500 |
| 2021/07/20 | 4,960 | 5,017 | 4,923 | 5,000 | -5 | -0.1% | 1,853,100 |
| 2021/07/19 | 4,992 | 5,036 | 4,986 | 5,005 | -37 | -0.7% | 1,436,800 |
| 2021/07/16 | 5,055 | 5,079 | 5,022 | 5,042 | -26 | -0.5% | 1,363,800 |
| 2021/07/15 | 5,113 | 5,139 | 5,051 | 5,068 | -17 | -0.3% | 1,463,000 |
| 2021/07/14 | 5,101 | 5,158 | 5,081 | 5,085 | -67 | -1.3% | 1,833,000 |
| 2021/07/13 | 5,150 | 5,173 | 5,112 | 5,152 | +64 | +1.3% | 1,530,100 |
| 2021/07/12 | 5,172 | 5,178 | 5,054 | 5,088 | +70 | +1.4% | 1,939,700 |
| 2021/07/09 | 5,059 | 5,123 | 4,897 | 5,018 | -106 | -2.1% | 3,850,300 |
| 2021/07/08 | 5,244 | 5,244 | 5,119 | 5,124 | -51 | -1% | 2,145,600 |
| 2021/07/07 | 5,132 | 5,199 | 5,118 | 5,175 | -57 | -1.1% | 1,974,800 |
| 2021/07/06 | 5,233 | 5,242 | 5,161 | 5,232 | +35 | +0.7% | 1,084,000 |
| 2021/07/05 | 5,171 | 5,218 | 5,137 | 5,197 | ±0 | ±0% | 1,227,900 |
| 2021/07/02 | 5,020 | 5,207 | 5,011 | 5,197 | -20 | -0.4% | 3,254,500 |
| 2021/07/01 | 5,286 | 5,294 | 5,178 | 5,217 | -80 | -1.5% | 2,189,800 |
751～
800
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
