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 |
|---|---|---|---|---|---|---|---|
| 2019/11/01 | 4,049 | 4,076 | 4,030 | 4,046 | -54 | -1.3% | 3,003,100 |
| 2019/10/31 | 4,162 | 4,166 | 4,095 | 4,100 | -85 | -2% | 2,924,200 |
| 2019/10/30 | 4,215 | 4,254 | 4,179 | 4,185 | -40 | -0.9% | 4,808,100 |
| 2019/10/29 | 4,250 | 4,265 | 4,218 | 4,225 | -22 | -0.5% | 1,787,500 |
| 2019/10/28 | 4,245 | 4,259 | 4,211 | 4,247 | -16 | -0.4% | 1,239,500 |
| 2019/10/25 | 4,228 | 4,289 | 4,224 | 4,263 | +24 | +0.6% | 2,058,900 |
| 2019/10/24 | 4,328 | 4,330 | 4,234 | 4,239 | -94 | -2.2% | 2,310,800 |
| 2019/10/23 | 4,291 | 4,334 | 4,287 | 4,333 | +34 | +0.8% | 2,362,200 |
| 2019/10/21 | 4,280 | 4,329 | 4,275 | 4,299 | +35 | +0.8% | 1,662,600 |
| 2019/10/18 | 4,303 | 4,334 | 4,253 | 4,264 | -64 | -1.5% | 2,896,500 |
| 2019/10/17 | 4,379 | 4,402 | 4,325 | 4,328 | -71 | -1.6% | 2,276,400 |
| 2019/10/16 | 4,412 | 4,485 | 4,386 | 4,399 | +8 | +0.2% | 3,016,700 |
| 2019/10/15 | 4,322 | 4,398 | 4,293 | 4,391 | +24 | +0.5% | 3,713,100 |
| 2019/10/11 | 4,373 | 4,426 | 4,292 | 4,367 | +204 | +4.9% | 6,550,300 |
| 2019/10/10 | 4,104 | 4,180 | 4,084 | 4,163 | +59 | +1.4% | 2,457,200 |
| 2019/10/09 | 4,071 | 4,121 | 4,069 | 4,104 | +28 | +0.7% | 1,899,000 |
| 2019/10/08 | 4,139 | 4,146 | 4,061 | 4,076 | -43 | -1% | 2,308,700 |
| 2019/10/07 | 4,062 | 4,122 | 4,062 | 4,119 | +78 | +1.9% | 1,791,900 |
| 2019/10/04 | 4,007 | 4,041 | 3,993 | 4,041 | +15 | +0.4% | 1,692,600 |
| 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 |
1401～
1450
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
