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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 3,578 | 3,604 | 3,545 | 3,545 | -40 | -1.1% | 1,418,500 |
| 2020/05/20 | 3,597 | 3,603 | 3,568 | 3,585 | -31 | -0.9% | 1,582,500 |
| 2020/05/19 | 3,599 | 3,646 | 3,571 | 3,616 | +49 | +1.4% | 2,024,800 |
| 2020/05/18 | 3,480 | 3,575 | 3,469 | 3,567 | +91 | +2.6% | 1,460,800 |
| 2020/05/15 | 3,485 | 3,503 | 3,458 | 3,476 | +16 | +0.5% | 1,210,200 |
| 2020/05/14 | 3,524 | 3,562 | 3,460 | 3,460 | -94 | -2.6% | 1,424,400 |
| 2020/05/13 | 3,545 | 3,576 | 3,502 | 3,554 | +15 | +0.4% | 1,991,900 |
| 2020/05/12 | 3,501 | 3,558 | 3,475 | 3,539 | +82 | +2.4% | 1,773,000 |
| 2020/05/11 | 3,458 | 3,497 | 3,441 | 3,457 | +3 | +0.1% | 1,275,900 |
| 2020/05/08 | 3,450 | 3,458 | 3,372 | 3,454 | +96 | +2.9% | 2,541,400 |
| 2020/05/07 | 3,370 | 3,390 | 3,331 | 3,358 | -77 | -2.2% | 2,482,800 |
| 2020/05/01 | 3,526 | 3,551 | 3,428 | 3,435 | -118 | -3.3% | 1,716,500 |
| 2020/04/30 | 3,542 | 3,602 | 3,526 | 3,553 | +16 | +0.5% | 2,627,900 |
| 2020/04/28 | 3,573 | 3,573 | 3,506 | 3,537 | -74 | -2% | 2,214,100 |
| 2020/04/27 | 3,582 | 3,612 | 3,551 | 3,611 | +45 | +1.3% | 1,734,900 |
| 2020/04/24 | 3,534 | 3,591 | 3,527 | 3,566 | +16 | +0.5% | 1,759,400 |
| 2020/04/23 | 3,495 | 3,571 | 3,495 | 3,550 | +56 | +1.6% | 1,407,900 |
| 2020/04/22 | 3,560 | 3,574 | 3,478 | 3,494 | -113 | -3.1% | 1,809,800 |
| 2020/04/21 | 3,585 | 3,619 | 3,551 | 3,607 | -14 | -0.4% | 1,536,900 |
| 2020/04/20 | 3,632 | 3,658 | 3,603 | 3,621 | -87 | -2.3% | 1,811,100 |
| 2020/04/17 | 3,735 | 3,744 | 3,660 | 3,708 | +79 | +2.2% | 1,809,800 |
| 2020/04/16 | 3,679 | 3,680 | 3,613 | 3,629 | -36 | -1% | 1,808,000 |
| 2020/04/15 | 3,602 | 3,685 | 3,601 | 3,665 | ±0 | ±0% | 2,681,200 |
| 2020/04/14 | 3,528 | 3,665 | 3,498 | 3,665 | +193 | +5.6% | 3,203,100 |
| 2020/04/13 | 3,444 | 3,520 | 3,420 | 3,472 | +22 | +0.6% | 1,959,300 |
| 2020/04/10 | 3,370 | 3,475 | 3,346 | 3,450 | -23 | -0.7% | 3,628,900 |
| 2020/04/09 | 3,514 | 3,559 | 3,412 | 3,473 | -71 | -2% | 2,629,500 |
| 2020/04/08 | 3,533 | 3,579 | 3,466 | 3,544 | -37 | -1% | 3,291,500 |
| 2020/04/07 | 3,719 | 3,744 | 3,544 | 3,581 | -107 | -2.9% | 2,865,800 |
| 2020/04/06 | 3,649 | 3,694 | 3,577 | 3,688 | +168 | +4.8% | 3,461,600 |
| 2020/04/03 | 3,552 | 3,647 | 3,501 | 3,520 | +4 | +0.1% | 3,020,700 |
| 2020/04/02 | 3,465 | 3,569 | 3,447 | 3,516 | +53 | +1.5% | 3,294,200 |
| 2020/04/01 | 3,506 | 3,581 | 3,441 | 3,463 | -113 | -3.2% | 2,651,300 |
| 2020/03/31 | 3,577 | 3,650 | 3,555 | 3,576 | -71 | -1.9% | 3,591,100 |
| 2020/03/30 | 3,458 | 3,651 | 3,335 | 3,647 | +83 | +2.3% | 3,922,000 |
| 2020/03/27 | 3,691 | 3,695 | 3,420 | 3,564 | -13 | -0.4% | 5,490,100 |
| 2020/03/26 | 3,552 | 3,597 | 3,399 | 3,577 | -23 | -0.6% | 4,396,300 |
| 2020/03/25 | 3,434 | 3,632 | 3,368 | 3,600 | +265 | +7.9% | 4,092,300 |
| 2020/03/24 | 3,332 | 3,425 | 3,239 | 3,335 | +103 | +3.2% | 4,252,900 |
| 2020/03/23 | 3,390 | 3,390 | 3,226 | 3,232 | -331 | -9.3% | 5,972,000 |
| 2020/03/19 | 3,385 | 3,604 | 3,346 | 3,563 | +297 | +9.1% | 5,839,000 |
| 2020/03/18 | 3,381 | 3,415 | 3,258 | 3,266 | +25 | +0.8% | 4,992,000 |
| 2020/03/17 | 3,168 | 3,292 | 3,113 | 3,241 | +3 | +0.1% | 5,081,400 |
| 2020/03/16 | 3,366 | 3,419 | 3,223 | 3,238 | -184 | -5.4% | 5,219,400 |
| 2020/03/13 | 3,465 | 3,542 | 3,331 | 3,422 | -243 | -6.6% | 5,898,500 |
| 2020/03/12 | 3,674 | 3,744 | 3,584 | 3,665 | -72 | -1.9% | 4,173,400 |
| 2020/03/11 | 3,711 | 3,823 | 3,710 | 3,737 | +15 | +0.4% | 3,450,000 |
| 2020/03/10 | 3,811 | 3,813 | 3,636 | 3,722 | -37 | -1% | 4,191,400 |
| 2020/03/09 | 3,750 | 3,808 | 3,716 | 3,759 | -83 | -2.2% | 5,037,700 |
| 2020/03/06 | 3,846 | 3,879 | 3,783 | 3,842 | +214 | +5.9% | 7,679,800 |
1201～
1250
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
