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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,000 | 3,067 | 2,937.5 | 3,052 | -154 | -4.8% | 7,757,000 |
| 2020/07/31 | 3,252 | 3,259 | 3,200 | 3,206 | -94 | -2.8% | 2,490,400 |
| 2020/07/30 | 3,304 | 3,328 | 3,287 | 3,300 | -15 | -0.5% | 1,487,600 |
| 2020/07/29 | 3,310 | 3,359 | 3,268 | 3,315 | +19 | +0.6% | 2,517,200 |
| 2020/07/28 | 3,388 | 3,395 | 3,294 | 3,296 | -167 | -4.8% | 4,601,400 |
| 2020/07/27 | 3,388 | 3,472 | 3,377 | 3,463 | -12 | -0.3% | 2,749,800 |
| 2020/07/22 | 3,492 | 3,512 | 3,465 | 3,475 | +25 | +0.7% | 1,858,900 |
| 2020/07/21 | 3,480 | 3,492 | 3,444 | 3,450 | -61 | -1.7% | 2,546,600 |
| 2020/07/20 | 3,534 | 3,540 | 3,492 | 3,511 | -5 | -0.1% | 1,114,000 |
| 2020/07/17 | 3,558 | 3,578 | 3,506 | 3,516 | -72 | -2% | 1,912,900 |
| 2020/07/16 | 3,580 | 3,625 | 3,561 | 3,588 | +38 | +1.1% | 2,757,800 |
| 2020/07/15 | 3,523 | 3,567 | 3,511 | 3,550 | +95 | +2.7% | 1,959,500 |
| 2020/07/14 | 3,450 | 3,474 | 3,433 | 3,455 | -12 | -0.3% | 1,942,600 |
| 2020/07/13 | 3,372 | 3,498 | 3,368 | 3,467 | +163 | +4.9% | 2,089,300 |
| 2020/07/10 | 3,450 | 3,464 | 3,298 | 3,304 | -96 | -2.8% | 3,905,700 |
| 2020/07/09 | 3,415 | 3,441 | 3,363 | 3,400 | -25 | -0.7% | 2,637,600 |
| 2020/07/08 | 3,453 | 3,486 | 3,425 | 3,425 | -54 | -1.6% | 1,946,500 |
| 2020/07/07 | 3,492 | 3,515 | 3,468 | 3,479 | -21 | -0.6% | 1,655,100 |
| 2020/07/06 | 3,421 | 3,505 | 3,414 | 3,500 | +99 | +2.9% | 1,604,500 |
| 2020/07/03 | 3,434 | 3,449 | 3,382 | 3,401 | -51 | -1.5% | 1,585,800 |
| 2020/07/02 | 3,415 | 3,472 | 3,412 | 3,452 | +31 | +0.9% | 2,030,900 |
| 2020/07/01 | 3,503 | 3,513 | 3,415 | 3,421 | -99 | -2.8% | 1,807,300 |
| 2020/06/30 | 3,509 | 3,555 | 3,498 | 3,520 | +41 | +1.2% | 2,239,800 |
| 2020/06/29 | 3,470 | 3,497 | 3,441 | 3,479 | -46 | -1.3% | 1,905,000 |
| 2020/06/26 | 3,500 | 3,544 | 3,496 | 3,525 | +43 | +1.2% | 2,235,300 |
| 2020/06/25 | 3,503 | 3,554 | 3,466 | 3,482 | -99 | -2.8% | 3,049,200 |
| 2020/06/24 | 3,630 | 3,658 | 3,561 | 3,581 | -66 | -1.8% | 2,278,000 |
| 2020/06/23 | 3,703 | 3,708 | 3,631 | 3,647 | -61 | -1.6% | 2,372,900 |
| 2020/06/22 | 3,723 | 3,766 | 3,702 | 3,708 | ±0 | ±0% | 1,426,800 |
| 2020/06/19 | 3,604 | 3,716 | 3,604 | 3,708 | +42 | +1.1% | 3,331,300 |
| 2020/06/18 | 3,699 | 3,720 | 3,653 | 3,666 | -56 | -1.5% | 1,592,700 |
| 2020/06/17 | 3,756 | 3,774 | 3,705 | 3,722 | +3 | +0.1% | 1,552,300 |
| 2020/06/16 | 3,640 | 3,732 | 3,602 | 3,719 | +140 | +3.9% | 2,542,100 |
| 2020/06/15 | 3,629 | 3,699 | 3,579 | 3,579 | -154 | -4.1% | 2,235,600 |
| 2020/06/12 | 3,754 | 3,758 | 3,691 | 3,733 | -76 | -2% | 2,718,700 |
| 2020/06/11 | 3,850 | 3,905 | 3,806 | 3,809 | -80 | -2.1% | 2,037,200 |
| 2020/06/10 | 3,887 | 3,907 | 3,877 | 3,889 | -24 | -0.6% | 1,736,000 |
| 2020/06/09 | 3,930 | 3,936 | 3,883 | 3,913 | +13 | +0.3% | 1,502,400 |
| 2020/06/08 | 3,868 | 3,905 | 3,843 | 3,900 | +56 | +1.5% | 2,101,800 |
| 2020/06/05 | 3,827 | 3,845 | 3,802 | 3,844 | -15 | -0.4% | 1,356,000 |
| 2020/06/04 | 3,910 | 3,920 | 3,823 | 3,859 | +15 | +0.4% | 1,828,500 |
| 2020/06/03 | 3,801 | 3,858 | 3,785 | 3,844 | +38 | +1% | 1,630,000 |
| 2020/06/02 | 3,723 | 3,821 | 3,699 | 3,806 | +113 | +3.1% | 1,763,500 |
| 2020/06/01 | 3,712 | 3,717 | 3,676 | 3,693 | +6 | +0.2% | 1,238,600 |
| 2020/05/29 | 3,700 | 3,733 | 3,661 | 3,687 | -83 | -2.2% | 3,160,400 |
| 2020/05/28 | 3,677 | 3,777 | 3,659 | 3,770 | +141 | +3.9% | 2,716,200 |
| 2020/05/27 | 3,550 | 3,645 | 3,541 | 3,629 | +32 | +0.9% | 1,942,300 |
| 2020/05/26 | 3,537 | 3,615 | 3,526 | 3,597 | +71 | +2% | 1,765,700 |
| 2020/05/25 | 3,501 | 3,528 | 3,481 | 3,526 | +55 | +1.6% | 1,165,100 |
| 2020/05/22 | 3,492 | 3,545 | 3,458 | 3,471 | -74 | -2.1% | 1,723,300 |
1151～
1200
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
