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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 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 |
| 2020/09/04 | 3,403 | 3,424 | 3,378 | 3,379 | -47 | -1.4% | 1,843,900 |
| 2020/09/03 | 3,440 | 3,452 | 3,403 | 3,426 | +4 | +0.1% | 1,331,100 |
| 2020/09/02 | 3,419 | 3,451 | 3,414 | 3,422 | +26 | +0.8% | 1,588,300 |
| 2020/09/01 | 3,383 | 3,418 | 3,348 | 3,396 | -37 | -1.1% | 1,625,700 |
| 2020/08/31 | 3,442 | 3,470 | 3,417 | 3,433 | +26 | +0.8% | 2,083,100 |
| 2020/08/28 | 3,449 | 3,466 | 3,364 | 3,407 | -23 | -0.7% | 2,606,400 |
| 2020/08/27 | 3,476 | 3,476 | 3,427 | 3,430 | -48 | -1.4% | 2,832,900 |
| 2020/08/26 | 3,470 | 3,504 | 3,447 | 3,478 | +9 | +0.3% | 1,535,900 |
| 2020/08/25 | 3,462 | 3,496 | 3,452 | 3,469 | +19 | +0.6% | 1,622,100 |
| 2020/08/24 | 3,450 | 3,453 | 3,425 | 3,450 | +6 | +0.2% | 1,103,800 |
| 2020/08/21 | 3,513 | 3,517 | 3,444 | 3,444 | -11 | -0.3% | 1,322,800 |
| 2020/08/20 | 3,449 | 3,468 | 3,440 | 3,455 | +2 | +0.1% | 1,516,100 |
| 2020/08/19 | 3,422 | 3,463 | 3,415 | 3,453 | +31 | +0.9% | 1,709,600 |
| 2020/08/18 | 3,447 | 3,463 | 3,402 | 3,422 | -22 | -0.6% | 2,073,000 |
| 2020/08/17 | 3,488 | 3,488 | 3,442 | 3,444 | ±0 | ±0% | 1,330,400 |
| 2020/08/14 | 3,430 | 3,467 | 3,429 | 3,444 | -20 | -0.6% | 2,340,600 |
| 2020/08/13 | 3,500 | 3,513 | 3,455 | 3,464 | -3 | -0.1% | 3,206,100 |
| 2020/08/12 | 3,449 | 3,518 | 3,447 | 3,467 | +19 | +0.6% | 3,336,600 |
| 2020/08/11 | 3,400 | 3,490 | 3,384 | 3,448 | +135 | +4.1% | 4,463,900 |
| 2020/08/07 | 3,300 | 3,331 | 3,284 | 3,313 | +13 | +0.4% | 2,639,400 |
| 2020/08/06 | 3,292 | 3,330 | 3,268 | 3,300 | +16 | +0.5% | 2,623,400 |
| 2020/08/05 | 3,295 | 3,318 | 3,275 | 3,284 | -40 | -1.2% | 3,310,600 |
| 2020/08/04 | 3,262 | 3,328 | 3,201 | 3,324 | +272 | +8.9% | 6,383,300 |
1101～
1150
件表示中 / 3680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 | 196,000円 | -10.5% | +3.0% | 2.55% | 19.95倍 | 1.26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 | 4,640,000円 | +9.5% | +14.0% | 1.03% | 34.72倍 | 6.48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 | 390,400円 | +3.6% | +11.5% | 1.02% | 84.03倍 | 3.20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 | 435,700円 | +6.0% | +1.4% | 0.78% | 28.91倍 | 4.54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 | 1,675,500円 | +7.2% | +1.2% | 0.91% | 20.58倍 | 2.02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
