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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 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 |
| 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 |
751～
800
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
