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 |
|---|---|---|---|---|---|---|---|
| 2020/01/20 | 4,284 | 4,302 | 4,270 | 4,285 | -5 | -0.1% | 1,295,800 |
| 2020/01/17 | 4,271 | 4,307 | 4,269 | 4,290 | +33 | +0.8% | 2,069,500 |
| 2020/01/16 | 4,240 | 4,267 | 4,228 | 4,257 | +8 | +0.2% | 1,592,600 |
| 2020/01/15 | 4,284 | 4,285 | 4,235 | 4,249 | -36 | -0.8% | 1,939,700 |
| 2020/01/14 | 4,171 | 4,285 | 4,146 | 4,285 | +114 | +2.7% | 2,614,100 |
| 2020/01/10 | 4,155 | 4,210 | 4,115 | 4,171 | +149 | +3.7% | 3,924,100 |
| 2020/01/09 | 3,970 | 4,034 | 3,961 | 4,022 | +80 | +2% | 1,929,200 |
| 2020/01/08 | 3,963 | 3,996 | 3,903 | 3,942 | -27 | -0.7% | 2,286,300 |
| 2020/01/07 | 3,900 | 3,980 | 3,892 | 3,969 | +89 | +2.3% | 2,108,600 |
| 2020/01/06 | 3,950 | 3,950 | 3,871 | 3,880 | -123 | -3.1% | 2,352,000 |
| 2019/12/30 | 4,035 | 4,042 | 4,003 | 4,003 | -32 | -0.8% | 1,238,000 |
| 2019/12/27 | 4,041 | 4,052 | 4,027 | 4,035 | +13 | +0.3% | 810,800 |
| 2019/12/26 | 3,983 | 4,022 | 3,976 | 4,022 | +26 | +0.7% | 824,300 |
| 2019/12/25 | 4,034 | 4,048 | 3,987 | 3,996 | -34 | -0.8% | 1,210,300 |
| 2019/12/24 | 4,043 | 4,068 | 4,030 | 4,030 | -45 | -1.1% | 1,131,700 |
| 2019/12/23 | 4,045 | 4,076 | 4,039 | 4,075 | +40 | +1% | 1,047,900 |
| 2019/12/20 | 4,075 | 4,080 | 4,031 | 4,035 | -11 | -0.3% | 2,305,900 |
| 2019/12/19 | 4,080 | 4,084 | 4,041 | 4,046 | -26 | -0.6% | 1,491,500 |
| 2019/12/18 | 4,062 | 4,081 | 4,036 | 4,072 | -15 | -0.4% | 2,229,500 |
| 2019/12/17 | 4,084 | 4,098 | 4,059 | 4,087 | +19 | +0.5% | 1,671,700 |
| 2019/12/16 | 4,077 | 4,099 | 4,068 | 4,068 | -9 | -0.2% | 1,400,300 |
| 2019/12/13 | 4,092 | 4,105 | 4,068 | 4,077 | +49 | +1.2% | 2,462,800 |
| 2019/12/12 | 4,065 | 4,077 | 4,028 | 4,028 | -57 | -1.4% | 1,412,500 |
| 2019/12/11 | 4,039 | 4,086 | 4,012 | 4,085 | +22 | +0.5% | 2,213,400 |
| 2019/12/10 | 4,084 | 4,098 | 4,063 | 4,063 | -14 | -0.3% | 1,488,500 |
| 2019/12/09 | 4,111 | 4,118 | 4,067 | 4,077 | ±0 | ±0% | 1,345,400 |
| 2019/12/06 | 4,086 | 4,102 | 4,062 | 4,077 | -26 | -0.6% | 1,479,800 |
| 2019/12/05 | 4,075 | 4,107 | 4,069 | 4,103 | +28 | +0.7% | 1,132,500 |
| 2019/12/04 | 4,065 | 4,092 | 4,051 | 4,075 | -13 | -0.3% | 1,530,000 |
| 2019/12/03 | 4,088 | 4,100 | 4,051 | 4,088 | -25 | -0.6% | 1,602,100 |
| 2019/12/02 | 4,070 | 4,124 | 4,049 | 4,113 | +35 | +0.9% | 1,185,400 |
| 2019/11/29 | 4,086 | 4,111 | 4,071 | 4,078 | -29 | -0.7% | 1,168,000 |
| 2019/11/28 | 4,141 | 4,151 | 4,099 | 4,107 | -15 | -0.4% | 1,076,600 |
| 2019/11/27 | 4,172 | 4,185 | 4,115 | 4,122 | -40 | -1% | 1,571,900 |
| 2019/11/26 | 4,183 | 4,223 | 4,160 | 4,162 | +1 | ±0% | 1,782,000 |
| 2019/11/25 | 4,129 | 4,170 | 4,129 | 4,161 | +33 | +0.8% | 1,209,800 |
| 2019/11/22 | 4,078 | 4,158 | 4,075 | 4,128 | +58 | +1.4% | 1,605,800 |
| 2019/11/21 | 4,073 | 4,090 | 4,017 | 4,070 | -53 | -1.3% | 2,765,700 |
| 2019/11/20 | 4,063 | 4,126 | 4,053 | 4,123 | +31 | +0.8% | 2,134,400 |
| 2019/11/19 | 4,148 | 4,154 | 4,086 | 4,092 | -70 | -1.7% | 2,635,000 |
| 2019/11/18 | 4,218 | 4,224 | 4,150 | 4,162 | -101 | -2.4% | 1,736,400 |
| 2019/11/15 | 4,261 | 4,295 | 4,250 | 4,263 | +4 | +0.1% | 1,622,100 |
| 2019/11/14 | 4,290 | 4,298 | 4,236 | 4,259 | -29 | -0.7% | 1,986,000 |
| 2019/11/13 | 4,300 | 4,329 | 4,272 | 4,288 | ±0 | ±0% | 1,861,600 |
| 2019/11/12 | 4,240 | 4,291 | 4,240 | 4,288 | +43 | +1% | 1,871,900 |
| 2019/11/11 | 4,239 | 4,272 | 4,229 | 4,245 | +50 | +1.2% | 1,663,000 |
| 2019/11/08 | 4,250 | 4,252 | 4,173 | 4,195 | -2 | ±0% | 2,417,600 |
| 2019/11/07 | 4,168 | 4,197 | 4,139 | 4,197 | +23 | +0.6% | 1,804,500 |
| 2019/11/06 | 4,200 | 4,205 | 4,157 | 4,174 | +43 | +1% | 1,932,900 |
| 2019/11/05 | 4,053 | 4,141 | 4,034 | 4,131 | +85 | +2.1% | 3,694,900 |
1351～
1400
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
