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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 3,681 | 3,738 | 3,680 | 3,728 | +41 | +1.1% | 1,882,700 |
| 2019/07/22 | 3,721 | 3,735 | 3,676 | 3,687 | -48 | -1.3% | 1,575,700 |
| 2019/07/19 | 3,703 | 3,758 | 3,688 | 3,735 | +41 | +1.1% | 1,936,300 |
| 2019/07/18 | 3,730 | 3,736 | 3,673 | 3,694 | -38 | -1% | 2,641,700 |
| 2019/07/17 | 3,807 | 3,807 | 3,732 | 3,732 | -64 | -1.7% | 2,527,600 |
| 2019/07/16 | 3,859 | 3,862 | 3,783 | 3,796 | -71 | -1.8% | 2,664,800 |
| 2019/07/12 | 3,839 | 3,874 | 3,822 | 3,867 | +65 | +1.7% | 4,060,400 |
| 2019/07/11 | 3,766 | 3,815 | 3,759 | 3,802 | +29 | +0.8% | 2,149,800 |
| 2019/07/10 | 3,799 | 3,814 | 3,764 | 3,773 | -35 | -0.9% | 3,027,500 |
| 2019/07/09 | 3,844 | 3,875 | 3,793 | 3,808 | -45 | -1.2% | 2,770,000 |
| 2019/07/08 | 3,877 | 3,878 | 3,788 | 3,853 | +1 | ±0% | 4,276,700 |
| 2019/07/05 | 3,746 | 3,890 | 3,745 | 3,852 | +134 | +3.6% | 5,481,000 |
| 2019/07/04 | 3,700 | 3,765 | 3,694 | 3,718 | +28 | +0.8% | 2,536,600 |
| 2019/07/03 | 3,706 | 3,717 | 3,670 | 3,690 | -1 | ±0% | 2,020,900 |
| 2019/07/02 | 3,702 | 3,714 | 3,682 | 3,691 | -16 | -0.4% | 1,629,500 |
| 2019/07/01 | 3,685 | 3,711 | 3,666 | 3,707 | +59 | +1.6% | 2,219,500 |
| 2019/06/28 | 3,655 | 3,685 | 3,634 | 3,648 | -22 | -0.6% | 2,452,800 |
| 2019/06/27 | 3,645 | 3,670 | 3,603 | 3,670 | +14 | +0.4% | 2,393,400 |
| 2019/06/26 | 3,635 | 3,658 | 3,612 | 3,656 | +22 | +0.6% | 1,875,700 |
| 2019/06/25 | 3,656 | 3,679 | 3,622 | 3,634 | -14 | -0.4% | 1,708,100 |
| 2019/06/24 | 3,646 | 3,656 | 3,625 | 3,648 | -12 | -0.3% | 1,019,100 |
| 2019/06/21 | 3,688 | 3,697 | 3,649 | 3,660 | -46 | -1.2% | 2,662,100 |
| 2019/06/20 | 3,738 | 3,738 | 3,692 | 3,706 | -13 | -0.3% | 1,504,400 |
| 2019/06/19 | 3,722 | 3,737 | 3,706 | 3,719 | +20 | +0.5% | 1,646,600 |
| 2019/06/18 | 3,727 | 3,763 | 3,688 | 3,699 | -4 | -0.1% | 2,136,000 |
| 2019/06/17 | 3,678 | 3,714 | 3,675 | 3,703 | -7 | -0.2% | 1,594,200 |
| 2019/06/14 | 3,731 | 3,736 | 3,688 | 3,710 | -15 | -0.4% | 2,379,100 |
| 2019/06/13 | 3,732 | 3,749 | 3,688 | 3,725 | -17 | -0.5% | 2,583,800 |
| 2019/06/12 | 3,686 | 3,761 | 3,680 | 3,742 | +59 | +1.6% | 2,925,100 |
| 2019/06/11 | 3,655 | 3,694 | 3,645 | 3,683 | -5 | -0.1% | 1,784,500 |
| 2019/06/10 | 3,707 | 3,724 | 3,673 | 3,688 | -6 | -0.2% | 1,634,100 |
| 2019/06/07 | 3,715 | 3,721 | 3,686 | 3,694 | +5 | +0.1% | 1,469,200 |
| 2019/06/06 | 3,710 | 3,721 | 3,670 | 3,689 | -15 | -0.4% | 2,280,200 |
| 2019/06/05 | 3,647 | 3,704 | 3,625 | 3,704 | +114 | +3.2% | 2,252,800 |
| 2019/06/04 | 3,628 | 3,662 | 3,573 | 3,590 | -28 | -0.8% | 2,316,300 |
| 2019/06/03 | 3,602 | 3,657 | 3,601 | 3,618 | -48 | -1.3% | 1,999,400 |
| 2019/05/31 | 3,685 | 3,695 | 3,651 | 3,666 | -39 | -1.1% | 2,461,800 |
| 2019/05/30 | 3,728 | 3,763 | 3,694 | 3,705 | -55 | -1.5% | 2,232,900 |
| 2019/05/29 | 3,789 | 3,825 | 3,759 | 3,760 | -55 | -1.4% | 2,458,400 |
| 2019/05/28 | 3,859 | 3,873 | 3,813 | 3,815 | -13 | -0.3% | 3,672,400 |
| 2019/05/27 | 3,800 | 3,844 | 3,796 | 3,828 | +32 | +0.8% | 2,228,400 |
| 2019/05/24 | 3,790 | 3,836 | 3,777 | 3,796 | +22 | +0.6% | 3,033,900 |
| 2019/05/23 | 3,722 | 3,795 | 3,716 | 3,774 | +51 | +1.4% | 1,946,700 |
| 2019/05/22 | 3,847 | 3,849 | 3,722 | 3,723 | -81 | -2.1% | 2,530,700 |
| 2019/05/21 | 3,766 | 3,805 | 3,753 | 3,804 | +43 | +1.1% | 2,686,800 |
| 2019/05/20 | 3,774 | 3,787 | 3,736 | 3,761 | +10 | +0.3% | 1,520,900 |
| 2019/05/17 | 3,700 | 3,753 | 3,688 | 3,751 | +60 | +1.6% | 1,974,600 |
| 2019/05/16 | 3,703 | 3,721 | 3,652 | 3,691 | -9 | -0.2% | 2,440,100 |
| 2019/05/15 | 3,734 | 3,743 | 3,682 | 3,700 | +7 | +0.2% | 2,173,000 |
| 2019/05/14 | 3,640 | 3,699 | 3,629 | 3,693 | -9 | -0.2% | 2,342,800 |
1401～
1450
件表示中 / 3681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 | 193,500円 | -10.5% | +3.0% | 2.58% | 19.69倍 | 1.25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 | 4,586,000円 | +9.5% | +14.0% | 1.05% | 34.32倍 | 6.41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 | 397,000円 | +3.6% | +11.5% | 1.01% | 85.45倍 | 3.26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 | 439,200円 | +6.0% | +1.4% | 0.77% | 29.14倍 | 4.58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 | 1,718,000円 | +7.2% | +1.2% | 0.88% | 21.10倍 | 2.07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
