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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 4,785 | 4,816 | 4,761 | 4,765 | +2 | ±0% | 1,438,400 |
| 2021/10/19 | 4,822 | 4,852 | 4,755 | 4,763 | -36 | -0.8% | 1,491,500 |
| 2021/10/18 | 4,817 | 4,837 | 4,772 | 4,799 | -14 | -0.3% | 1,623,000 |
| 2021/10/15 | 4,793 | 4,828 | 4,748 | 4,813 | +54 | +1.1% | 2,053,700 |
| 2021/10/14 | 4,707 | 4,781 | 4,705 | 4,759 | +27 | +0.6% | 1,697,500 |
| 2021/10/13 | 4,796 | 4,804 | 4,726 | 4,732 | -23 | -0.5% | 2,322,600 |
| 2021/10/12 | 4,764 | 4,804 | 4,673 | 4,755 | -11 | -0.2% | 2,802,900 |
| 2021/10/11 | 4,819 | 4,827 | 4,739 | 4,766 | -2 | ±0% | 2,105,800 |
| 2021/10/08 | 4,965 | 4,973 | 4,766 | 4,768 | -33 | -0.7% | 3,448,200 |
| 2021/10/07 | 4,845 | 4,920 | 4,801 | 4,801 | -114 | -2.3% | 1,991,300 |
| 2021/10/06 | 4,930 | 5,016 | 4,885 | 4,915 | -46 | -0.9% | 2,403,600 |
| 2021/10/05 | 4,934 | 5,000 | 4,908 | 4,961 | -5 | -0.1% | 1,682,500 |
| 2021/10/04 | 4,988 | 5,030 | 4,959 | 4,966 | +1 | ±0% | 1,559,400 |
| 2021/10/01 | 5,024 | 5,118 | 4,965 | 4,965 | -120 | -2.4% | 1,830,600 |
| 2021/09/30 | 5,049 | 5,125 | 5,023 | 5,085 | -3 | -0.1% | 2,804,200 |
| 2021/09/29 | 5,103 | 5,112 | 5,020 | 5,088 | -43 | -0.8% | 3,006,900 |
| 2021/09/28 | 5,130 | 5,167 | 5,091 | 5,131 | -73 | -1.4% | 2,817,500 |
| 2021/09/27 | 5,217 | 5,261 | 5,199 | 5,204 | +3 | +0.1% | 2,467,900 |
| 2021/09/24 | 5,167 | 5,215 | 5,153 | 5,201 | +56 | +1.1% | 2,623,500 |
| 2021/09/22 | 5,117 | 5,195 | 5,110 | 5,145 | +21 | +0.4% | 1,728,600 |
| 2021/09/21 | 5,101 | 5,155 | 5,050 | 5,124 | -68 | -1.3% | 2,771,500 |
| 2021/09/17 | 5,244 | 5,246 | 5,188 | 5,192 | -74 | -1.4% | 4,674,500 |
| 2021/09/16 | 5,158 | 5,267 | 5,141 | 5,266 | +108 | +2.1% | 2,906,200 |
| 2021/09/15 | 5,115 | 5,173 | 5,098 | 5,158 | +42 | +0.8% | 2,530,200 |
| 2021/09/14 | 5,158 | 5,190 | 5,101 | 5,116 | -84 | -1.6% | 2,528,900 |
| 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 |
851～
900
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
