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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,130 | 2,208 | 2,104.5 | 2,133.5 | -31 | -1.4% | 26,198,400 |
| 2024/09/05 | 2,150 | 2,184.5 | 2,145.5 | 2,164.5 | -24.5 | -1.1% | 10,166,700 |
| 2024/09/04 | 2,170.5 | 2,202.5 | 2,161 | 2,189 | -20 | -0.9% | 14,795,600 |
| 2024/09/03 | 2,170 | 2,221.5 | 2,163.5 | 2,209 | +52.5 | +2.4% | 20,236,100 |
| 2024/09/02 | 2,122 | 2,185 | 2,117 | 2,156.5 | +58 | +2.8% | 13,409,900 |
| 2024/08/30 | 2,100 | 2,108 | 2,073 | 2,098.5 | -19 | -0.9% | 11,783,500 |
| 2024/08/29 | 2,081 | 2,146.5 | 2,078.5 | 2,117.5 | +17.5 | +0.8% | 16,296,700 |
| 2024/08/28 | 2,055 | 2,103.5 | 2,036.5 | 2,100 | -22 | -1% | 18,301,800 |
| 2024/08/27 | 2,043 | 2,155.5 | 2,033.5 | 2,122 | +84 | +4.1% | 27,631,800 |
| 2024/08/26 | 2,020.5 | 2,112.5 | 2,003 | 2,038 | -6.5 | -0.3% | 18,880,200 |
| 2024/08/23 | 2,022 | 2,050 | 2,014.5 | 2,044.5 | +29.5 | +1.5% | 12,964,600 |
| 2024/08/22 | 1,988 | 2,031 | 1,979.5 | 2,015 | -29.5 | -1.4% | 18,483,400 |
| 2024/08/21 | 1,933.5 | 2,056 | 1,896 | 2,044.5 | +111.5 | +5.8% | 52,534,300 |
| 2024/08/20 | 2,039 | 2,050 | 1,893 | 1,933 | -228 | -10.6% | 103,637,700 |
| 2024/08/19 | 1,740 | 2,161 | 1,708.5 | 2,161 | +400 | +22.7% | 21,951,100 |
| 2024/08/16 | 1,789.5 | 1,790 | 1,743 | 1,761 | +3.5 | +0.2% | 6,319,000 |
| 2024/08/15 | 1,755 | 1,767.5 | 1,755 | 1,757.5 | +13 | +0.7% | 3,721,800 |
| 2024/08/14 | 1,749 | 1,755.5 | 1,733 | 1,744.5 | +22 | +1.3% | 5,893,300 |
| 2024/08/13 | 1,735 | 1,735 | 1,685.5 | 1,722.5 | +50 | +3% | 8,096,200 |
| 2024/08/09 | 1,697.5 | 1,698 | 1,657 | 1,672.5 | -9 | -0.5% | 8,401,900 |
| 2024/08/08 | 1,690 | 1,700.5 | 1,654 | 1,681.5 | -25.5 | -1.5% | 6,324,700 |
| 2024/08/07 | 1,652 | 1,740 | 1,649.5 | 1,707 | +3.5 | +0.2% | 10,057,400 |
| 2024/08/06 | 1,689 | 1,731.5 | 1,659.5 | 1,703.5 | +94.5 | +5.9% | 11,716,000 |
| 2024/08/05 | 1,726.5 | 1,736 | 1,600 | 1,609 | -182 | -10.2% | 12,131,000 |
| 2024/08/02 | 1,801 | 1,820.5 | 1,775 | 1,791 | -21 | -1.2% | 11,329,400 |
| 2024/08/01 | 1,795 | 1,832 | 1,786 | 1,812 | +1.5 | +0.1% | 9,351,300 |
| 2024/07/31 | 1,780 | 1,818 | 1,778.5 | 1,810.5 | +14.5 | +0.8% | 8,846,500 |
| 2024/07/30 | 1,766.5 | 1,804.5 | 1,760 | 1,796 | +20.5 | +1.2% | 11,396,500 |
| 2024/07/29 | 1,754 | 1,780 | 1,752.5 | 1,775.5 | +45.5 | +2.6% | 5,811,700 |
| 2024/07/26 | 1,765.5 | 1,765.5 | 1,727 | 1,730 | -26 | -1.5% | 7,828,600 |
| 2024/07/25 | 1,750 | 1,773.5 | 1,741 | 1,756 | -9 | -0.5% | 7,138,400 |
| 2024/07/24 | 1,790.5 | 1,791 | 1,765 | 1,765 | -32 | -1.8% | 6,878,600 |
| 2024/07/23 | 1,796.5 | 1,802 | 1,790.5 | 1,797 | -1 | -0.1% | 4,755,300 |
| 2024/07/22 | 1,813.5 | 1,813.5 | 1,788 | 1,798 | -3 | -0.2% | 5,486,800 |
| 2024/07/19 | 1,809 | 1,809.5 | 1,793 | 1,801 | -9 | -0.5% | 5,694,200 |
| 2024/07/18 | 1,805.5 | 1,816 | 1,791 | 1,810 | +5 | +0.3% | 5,637,600 |
| 2024/07/17 | 1,792 | 1,805 | 1,790 | 1,805 | +19.5 | +1.1% | 7,137,100 |
| 2024/07/16 | 1,815 | 1,819 | 1,785 | 1,785.5 | -28.5 | -1.6% | 13,168,800 |
| 2024/07/12 | 1,780 | 1,830 | 1,777.5 | 1,814 | -126 | -6.5% | 26,660,100 |
| 2024/07/11 | 1,974.5 | 1,977 | 1,938 | 1,940 | +5.5 | +0.3% | 9,369,100 |
| 2024/07/10 | 1,960 | 1,960 | 1,930 | 1,934.5 | -19 | -1% | 8,384,600 |
| 2024/07/09 | 1,960 | 1,961 | 1,949 | 1,953.5 | -20 | -1% | 9,080,900 |
| 2024/07/08 | 1,991.5 | 1,991.5 | 1,965 | 1,973.5 | -20 | -1% | 5,619,200 |
| 2024/07/05 | 1,994.5 | 1,995.5 | 1,981 | 1,993.5 | -1 | -0.1% | 3,428,400 |
| 2024/07/04 | 1,986 | 2,003.5 | 1,983.5 | 1,994.5 | +18.5 | +0.9% | 4,738,600 |
| 2024/07/03 | 1,974 | 1,982 | 1,958.5 | 1,976 | +2.5 | +0.1% | 4,501,400 |
| 2024/07/02 | 1,960 | 1,976 | 1,948 | 1,973.5 | +13.5 | +0.7% | 5,626,400 |
| 2024/07/01 | 1,978 | 1,979.5 | 1,954.5 | 1,960 | ±0 | ±0% | 4,699,500 |
| 2024/06/28 | 1,965.5 | 1,973 | 1,953 | 1,960 | ±0 | ±0% | 5,406,000 |
| 2024/06/27 | 1,970 | 1,974 | 1,946.5 | 1,960 | -22.5 | -1.1% | 4,844,400 |
51～
100
件表示中 / 3585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 | 255,600円 | +3.6% | -29.8% | 1.56% | 40.69倍 | 1.64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 | 4,847,000円 | +9.5% | +5.0% | 0.93% | 38.62倍 | 7.37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 | 361,800円 | +4.7% | +9.5% | 1.11% | 67.36倍 | 2.98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 | 365,400円 | +6.0% | -8.9% | 0.93% | 25.22倍 | 4.07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 |
| ニトリＨＤ | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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
