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 |
|---|---|---|---|---|---|---|---|
| 2020/04/02 | 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 |
| 2020/03/05 | 3,586 | 3,636 | 3,523 | 3,628 | +84 | +2.4% | 3,296,800 |
| 2020/03/04 | 3,600 | 3,638 | 3,541 | 3,544 | -95 | -2.6% | 3,163,100 |
| 2020/03/03 | 3,790 | 3,800 | 3,632 | 3,639 | -103 | -2.8% | 3,352,100 |
| 2020/03/02 | 3,623 | 3,801 | 3,616 | 3,742 | +46 | +1.2% | 3,330,100 |
| 2020/02/28 | 3,659 | 3,782 | 3,651 | 3,696 | -27 | -0.7% | 4,702,400 |
| 2020/02/27 | 3,824 | 3,840 | 3,701 | 3,723 | -189 | -4.8% | 3,440,500 |
| 2020/02/26 | 3,909 | 3,936 | 3,852 | 3,912 | +23 | +0.6% | 3,270,100 |
| 2020/02/25 | 3,817 | 3,963 | 3,807 | 3,889 | -48 | -1.2% | 4,049,000 |
| 2020/02/21 | 3,951 | 3,969 | 3,837 | 3,937 | +17 | +0.4% | 5,115,600 |
| 2020/02/20 | 4,319 | 4,337 | 3,905 | 3,920 | -376 | -8.8% | 5,777,100 |
| 2020/02/19 | 4,288 | 4,306 | 4,246 | 4,296 | -1 | ±0% | 1,564,900 |
| 2020/02/18 | 4,299 | 4,318 | 4,270 | 4,297 | -2 | ±0% | 1,062,800 |
| 2020/02/17 | 4,264 | 4,304 | 4,238 | 4,299 | +2 | ±0% | 909,400 |
| 2020/02/14 | 4,250 | 4,298 | 4,220 | 4,297 | +40 | +0.9% | 1,604,900 |
| 2020/02/13 | 4,299 | 4,333 | 4,242 | 4,257 | -76 | -1.8% | 1,938,400 |
| 2020/02/12 | 4,361 | 4,361 | 4,301 | 4,333 | -23 | -0.5% | 1,929,700 |
| 2020/02/10 | 4,366 | 4,375 | 4,345 | 4,356 | -11 | -0.3% | 1,013,800 |
| 2020/02/07 | 4,406 | 4,419 | 4,354 | 4,367 | -6 | -0.1% | 982,100 |
| 2020/02/06 | 4,346 | 4,404 | 4,336 | 4,373 | +97 | +2.3% | 2,017,900 |
| 2020/02/05 | 4,292 | 4,302 | 4,264 | 4,276 | +14 | +0.3% | 1,469,500 |
| 2020/02/04 | 4,276 | 4,292 | 4,221 | 4,262 | +6 | +0.1% | 1,796,200 |
| 2020/02/03 | 4,195 | 4,281 | 4,187 | 4,256 | +39 | +0.9% | 1,969,500 |
| 2020/01/31 | 4,220 | 4,256 | 4,199 | 4,217 | +18 | +0.4% | 2,135,100 |
| 2020/01/30 | 4,150 | 4,203 | 4,146 | 4,199 | +1 | ±0% | 1,580,400 |
| 2020/01/29 | 4,158 | 4,205 | 4,146 | 4,198 | -3 | -0.1% | 1,587,400 |
| 2020/01/28 | 4,196 | 4,224 | 4,176 | 4,201 | -5 | -0.1% | 1,635,300 |
| 2020/01/27 | 4,146 | 4,219 | 4,131 | 4,206 | -10 | -0.2% | 1,320,600 |
| 2020/01/24 | 4,216 | 4,242 | 4,177 | 4,216 | +25 | +0.6% | 1,318,800 |
| 2020/01/23 | 4,199 | 4,227 | 4,176 | 4,191 | -42 | -1% | 1,855,600 |
| 2020/01/22 | 4,255 | 4,255 | 4,202 | 4,233 | -3 | -0.1% | 1,306,100 |
| 2020/01/21 | 4,283 | 4,293 | 4,225 | 4,236 | -49 | -1.1% | 1,276,400 |
1301～
1350
件表示中 / 3749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 | 199,800円 | -10.5% | +3.0% | 2.50% | 19.77倍 | 1.25倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,742,000円 | +9.5% | +14.0% | 1.01% | 35.48倍 | 6.62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 | 486,400円 | +3.6% | +11.5% | 0.84% | 112.23倍 | 4.28倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 499,800円 | +6.0% | +1.4% | 0.68% | 33.16倍 | 5.21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 |
| 良品計画 | 716,300円 | +17.3% | +20.1% | 0.61% | 40.42倍 | 5.95倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
