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 |
|---|---|---|---|---|---|---|---|
| 2019/10/03 | 4,017 | 4,048 | 3,993 | 4,026 | -90 | -2.2% | 1,570,900 |
| 2019/10/02 | 4,126 | 4,144 | 4,095 | 4,116 | -18 | -0.4% | 1,530,700 |
| 2019/10/01 | 4,152 | 4,162 | 4,129 | 4,134 | +2 | ±0% | 1,431,600 |
| 2019/09/30 | 4,129 | 4,146 | 4,105 | 4,132 | -1 | ±0% | 2,062,300 |
| 2019/09/27 | 4,166 | 4,195 | 4,090 | 4,133 | -26 | -0.6% | 2,606,500 |
| 2019/09/26 | 4,195 | 4,200 | 4,144 | 4,159 | -24 | -0.6% | 2,109,400 |
| 2019/09/25 | 4,229 | 4,236 | 4,177 | 4,183 | -25 | -0.6% | 2,004,500 |
| 2019/09/24 | 4,130 | 4,220 | 4,130 | 4,208 | +66 | +1.6% | 2,288,400 |
| 2019/09/20 | 4,195 | 4,210 | 4,120 | 4,142 | -36 | -0.9% | 3,319,200 |
| 2019/09/19 | 4,128 | 4,178 | 4,128 | 4,178 | +79 | +1.9% | 2,204,000 |
| 2019/09/18 | 4,144 | 4,160 | 4,095 | 4,099 | -46 | -1.1% | 1,881,400 |
| 2019/09/17 | 4,107 | 4,164 | 4,071 | 4,145 | +36 | +0.9% | 2,344,500 |
| 2019/09/13 | 4,146 | 4,148 | 4,071 | 4,109 | +33 | +0.8% | 4,683,800 |
| 2019/09/12 | 4,050 | 4,121 | 4,045 | 4,076 | +35 | +0.9% | 3,126,600 |
| 2019/09/11 | 4,020 | 4,045 | 3,996 | 4,041 | +55 | +1.4% | 2,721,100 |
| 2019/09/10 | 3,939 | 4,000 | 3,902 | 3,986 | +49 | +1.2% | 2,528,300 |
| 2019/09/09 | 3,885 | 3,937 | 3,883 | 3,937 | +82 | +2.1% | 2,188,300 |
| 2019/09/06 | 3,915 | 3,922 | 3,843 | 3,855 | -53 | -1.4% | 2,324,000 |
| 2019/09/05 | 3,884 | 3,927 | 3,859 | 3,908 | +51 | +1.3% | 3,192,800 |
| 2019/09/04 | 3,794 | 3,859 | 3,789 | 3,857 | +63 | +1.7% | 2,021,000 |
| 2019/09/03 | 3,750 | 3,796 | 3,743 | 3,794 | +33 | +0.9% | 1,280,100 |
| 2019/09/02 | 3,766 | 3,801 | 3,749 | 3,761 | +4 | +0.1% | 1,166,800 |
| 2019/08/30 | 3,789 | 3,790 | 3,717 | 3,757 | -5 | -0.1% | 2,355,700 |
| 2019/08/29 | 3,756 | 3,777 | 3,725 | 3,762 | +11 | +0.3% | 2,387,200 |
| 2019/08/28 | 3,725 | 3,759 | 3,705 | 3,751 | +56 | +1.5% | 2,558,300 |
| 2019/08/27 | 3,680 | 3,705 | 3,675 | 3,695 | +46 | +1.3% | 1,626,000 |
| 2019/08/26 | 3,611 | 3,655 | 3,609 | 3,649 | -52 | -1.4% | 2,092,900 |
| 2019/08/23 | 3,682 | 3,723 | 3,675 | 3,701 | +26 | +0.7% | 1,287,500 |
| 2019/08/22 | 3,680 | 3,689 | 3,657 | 3,675 | -37 | -1% | 1,868,600 |
| 2019/08/21 | 3,727 | 3,742 | 3,706 | 3,712 | -60 | -1.6% | 1,431,600 |
| 2019/08/20 | 3,810 | 3,813 | 3,754 | 3,772 | -18 | -0.5% | 1,607,000 |
| 2019/08/19 | 3,750 | 3,790 | 3,732 | 3,790 | +88 | +2.4% | 1,937,500 |
| 2019/08/16 | 3,684 | 3,717 | 3,672 | 3,702 | +37 | +1% | 2,610,100 |
| 2019/08/15 | 3,677 | 3,682 | 3,618 | 3,665 | -66 | -1.8% | 2,104,900 |
| 2019/08/14 | 3,719 | 3,744 | 3,679 | 3,731 | +22 | +0.6% | 2,276,800 |
| 2019/08/13 | 3,703 | 3,717 | 3,654 | 3,709 | -33 | -0.9% | 1,945,200 |
| 2019/08/09 | 3,781 | 3,787 | 3,726 | 3,742 | +4 | +0.1% | 1,884,700 |
| 2019/08/08 | 3,720 | 3,740 | 3,692 | 3,738 | +23 | +0.6% | 1,878,100 |
| 2019/08/07 | 3,700 | 3,733 | 3,690 | 3,715 | +10 | +0.3% | 2,142,500 |
| 2019/08/06 | 3,659 | 3,710 | 3,611 | 3,705 | -24 | -0.6% | 2,671,800 |
| 2019/08/05 | 3,623 | 3,730 | 3,622 | 3,729 | +108 | +3% | 2,768,200 |
| 2019/08/02 | 3,643 | 3,661 | 3,592 | 3,621 | -78 | -2.1% | 3,320,200 |
| 2019/08/01 | 3,695 | 3,718 | 3,668 | 3,699 | -29 | -0.8% | 1,847,300 |
| 2019/07/31 | 3,768 | 3,772 | 3,725 | 3,728 | -72 | -1.9% | 2,148,100 |
| 2019/07/30 | 3,786 | 3,806 | 3,775 | 3,800 | +36 | +1% | 1,326,100 |
| 2019/07/29 | 3,745 | 3,768 | 3,719 | 3,764 | +27 | +0.7% | 1,488,400 |
| 2019/07/26 | 3,780 | 3,786 | 3,711 | 3,737 | -58 | -1.5% | 1,537,500 |
| 2019/07/25 | 3,759 | 3,802 | 3,754 | 3,795 | +45 | +1.2% | 1,760,800 |
| 2019/07/24 | 3,736 | 3,753 | 3,704 | 3,750 | +22 | +0.6% | 1,756,400 |
| 2019/07/23 | 3,681 | 3,738 | 3,680 | 3,728 | +41 | +1.1% | 1,882,700 |
1351～
1400
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 | 193,000円 | -10.5% | +3.0% | 2.59% | 19.64倍 | 1.24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 | 4,572,000円 | +9.5% | +14.0% | 1.05% | 34.21倍 | 6.39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 | 393,700円 | +3.6% | +11.5% | 1.02% | 84.74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 |
| パンパシＨＤ | 438,100円 | +6.0% | +1.4% | 0.78% | 29.07倍 | 4.57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 | 1,707,000円 | +7.2% | +1.2% | 0.89% | 20.97倍 | 2.06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
