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 |
|---|---|---|---|---|---|---|---|
| 2020/11/18 | 3,399 | 3,399 | 3,347 | 3,372 | -39 | -1.1% | 2,109,000 |
| 2020/11/17 | 3,368 | 3,422 | 3,350 | 3,411 | +54 | +1.6% | 2,391,000 |
| 2020/11/16 | 3,356 | 3,402 | 3,346 | 3,357 | +41 | +1.2% | 2,024,000 |
| 2020/11/13 | 3,365 | 3,376 | 3,312 | 3,316 | -92 | -2.7% | 2,703,800 |
| 2020/11/12 | 3,430 | 3,470 | 3,381 | 3,408 | -46 | -1.3% | 2,716,400 |
| 2020/11/11 | 3,535 | 3,550 | 3,424 | 3,454 | +37 | +1.1% | 3,202,300 |
| 2020/11/10 | 3,313 | 3,424 | 3,271 | 3,417 | +274 | +8.7% | 6,300,400 |
| 2020/11/09 | 3,235 | 3,255 | 3,138 | 3,143 | -97 | -3% | 3,398,900 |
| 2020/11/06 | 3,182 | 3,260 | 3,181 | 3,240 | +7 | +0.2% | 2,180,000 |
| 2020/11/05 | 3,266 | 3,271 | 3,203 | 3,233 | -30 | -0.9% | 1,738,700 |
| 2020/11/04 | 3,258 | 3,295 | 3,223 | 3,263 | +6 | +0.2% | 1,886,900 |
| 2020/11/02 | 3,226 | 3,278 | 3,213 | 3,257 | +78 | +2.5% | 1,452,900 |
| 2020/10/30 | 3,212 | 3,240 | 3,179 | 3,179 | -68 | -2.1% | 2,012,900 |
| 2020/10/29 | 3,265 | 3,282 | 3,230 | 3,247 | -25 | -0.8% | 1,499,500 |
| 2020/10/28 | 3,321 | 3,326 | 3,238 | 3,272 | -70 | -2.1% | 2,550,200 |
| 2020/10/27 | 3,410 | 3,413 | 3,331 | 3,342 | -62 | -1.8% | 1,479,100 |
| 2020/10/26 | 3,425 | 3,439 | 3,394 | 3,404 | -26 | -0.8% | 1,188,600 |
| 2020/10/23 | 3,446 | 3,466 | 3,420 | 3,430 | -36 | -1% | 1,688,500 |
| 2020/10/22 | 3,541 | 3,561 | 3,465 | 3,466 | -102 | -2.9% | 1,947,500 |
| 2020/10/21 | 3,576 | 3,593 | 3,552 | 3,568 | +28 | +0.8% | 2,353,900 |
| 2020/10/20 | 3,539 | 3,556 | 3,501 | 3,540 | +15 | +0.4% | 2,126,800 |
| 2020/10/19 | 3,455 | 3,537 | 3,450 | 3,525 | +100 | +2.9% | 1,848,700 |
| 2020/10/16 | 3,429 | 3,447 | 3,412 | 3,425 | -10 | -0.3% | 1,216,000 |
| 2020/10/15 | 3,477 | 3,503 | 3,426 | 3,435 | -37 | -1.1% | 1,670,600 |
| 2020/10/14 | 3,516 | 3,517 | 3,459 | 3,472 | -53 | -1.5% | 1,527,900 |
| 2020/10/13 | 3,560 | 3,570 | 3,511 | 3,525 | -3 | -0.1% | 1,407,100 |
| 2020/10/12 | 3,558 | 3,601 | 3,521 | 3,528 | -14 | -0.4% | 2,531,900 |
| 2020/10/09 | 3,520 | 3,577 | 3,475 | 3,542 | +156 | +4.6% | 4,563,200 |
| 2020/10/08 | 3,426 | 3,430 | 3,369 | 3,386 | -45 | -1.3% | 2,679,600 |
| 2020/10/07 | 3,407 | 3,436 | 3,392 | 3,431 | +45 | +1.3% | 2,670,200 |
| 2020/10/06 | 3,343 | 3,413 | 3,319 | 3,386 | +96 | +2.9% | 2,826,000 |
| 2020/10/05 | 3,300 | 3,333 | 3,285 | 3,290 | +16 | +0.5% | 2,136,300 |
| 2020/10/02 | 3,295 | 3,300 | 3,260 | 3,274 | - | - | 2,090,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,334 | 3,345 | 3,250 | 3,250 | -126 | -3.7% | 3,386,400 |
| 2020/09/29 | 3,418 | 3,423 | 3,356 | 3,376 | -7 | -0.2% | 1,707,500 |
| 2020/09/28 | 3,339 | 3,386 | 3,324 | 3,383 | +69 | +2.1% | 2,386,900 |
| 2020/09/25 | 3,345 | 3,355 | 3,311 | 3,314 | -15 | -0.5% | 2,231,100 |
| 2020/09/24 | 3,329 | 3,349 | 3,321 | 3,329 | -34 | -1% | 1,616,200 |
| 2020/09/23 | 3,300 | 3,371 | 3,284 | 3,363 | +43 | +1.3% | 2,407,100 |
| 2020/09/18 | 3,359 | 3,369 | 3,319 | 3,320 | -58 | -1.7% | 2,542,500 |
| 2020/09/17 | 3,400 | 3,411 | 3,345 | 3,378 | +42 | +1.3% | 1,952,200 |
| 2020/09/16 | 3,350 | 3,366 | 3,331 | 3,336 | -9 | -0.3% | 1,535,400 |
| 2020/09/15 | 3,403 | 3,413 | 3,341 | 3,345 | -99 | -2.9% | 2,251,300 |
| 2020/09/14 | 3,431 | 3,461 | 3,415 | 3,444 | +40 | +1.2% | 1,386,700 |
| 2020/09/11 | 3,350 | 3,419 | 3,300 | 3,404 | +54 | +1.6% | 2,693,300 |
| 2020/09/10 | 3,299 | 3,350 | 3,291 | 3,350 | +81 | +2.5% | 2,142,700 |
| 2020/09/09 | 3,275 | 3,282 | 3,249 | 3,269 | -54 | -1.6% | 2,215,100 |
| 2020/09/08 | 3,340 | 3,347 | 3,301 | 3,323 | -10 | -0.3% | 1,618,000 |
| 2020/09/07 | 3,349 | 3,372 | 3,333 | 3,333 | -46 | -1.4% | 1,235,700 |
951～
1000
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
