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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 4,989 | 4,995 | 4,908 | 4,926 | -80 | -1.6% | 2,632,400 |
| 2019/01/09 | 4,998 | 5,047 | 4,958 | 5,006 | +102 | +2.1% | 2,106,600 |
| 2019/01/08 | 5,001 | 5,012 | 4,900 | 4,904 | -147 | -2.9% | 3,361,200 |
| 2019/01/07 | 5,034 | 5,133 | 5,023 | 5,051 | +108 | +2.2% | 3,909,100 |
| 2019/01/04 | 4,780 | 4,949 | 4,763 | 4,943 | +160 | +3.3% | 4,455,200 |
| 2018/12/28 | 4,828 | 4,830 | 4,727 | 4,783 | -68 | -1.4% | 1,640,300 |
| 2018/12/27 | 4,734 | 4,881 | 4,714 | 4,851 | +197 | +4.2% | 3,276,600 |
| 2018/12/26 | 4,593 | 4,712 | 4,582 | 4,654 | +66 | +1.4% | 2,220,000 |
| 2018/12/25 | 4,750 | 4,761 | 4,530 | 4,588 | -176 | -3.7% | 2,449,700 |
| 2018/12/21 | 4,779 | 4,791 | 4,714 | 4,764 | -72 | -1.5% | 4,583,000 |
| 2018/12/20 | 4,861 | 4,908 | 4,798 | 4,836 | -17 | -0.4% | 3,044,100 |
| 2018/12/19 | 4,896 | 4,903 | 4,820 | 4,853 | -35 | -0.7% | 2,117,300 |
| 2018/12/18 | 4,904 | 4,935 | 4,853 | 4,888 | -35 | -0.7% | 3,297,400 |
| 2018/12/17 | 4,921 | 4,962 | 4,890 | 4,923 | +50 | +1% | 2,610,000 |
| 2018/12/14 | 4,884 | 4,928 | 4,858 | 4,873 | -32 | -0.7% | 3,593,100 |
| 2018/12/13 | 4,930 | 4,950 | 4,882 | 4,905 | -14 | -0.3% | 2,275,100 |
| 2018/12/12 | 4,983 | 4,996 | 4,871 | 4,919 | -14 | -0.3% | 3,213,600 |
| 2018/12/11 | 4,918 | 4,947 | 4,898 | 4,933 | +66 | +1.4% | 2,524,100 |
| 2018/12/10 | 4,904 | 4,914 | 4,827 | 4,867 | -43 | -0.9% | 2,226,700 |
| 2018/12/07 | 4,857 | 4,925 | 4,828 | 4,910 | +85 | +1.8% | 2,631,000 |
| 2018/12/06 | 4,767 | 4,836 | 4,764 | 4,825 | +32 | +0.7% | 2,275,500 |
| 2018/12/05 | 4,727 | 4,804 | 4,716 | 4,793 | +7 | +0.1% | 1,407,900 |
| 2018/12/04 | 4,899 | 4,912 | 4,786 | 4,786 | -95 | -1.9% | 2,128,700 |
| 2018/12/03 | 4,973 | 4,980 | 4,875 | 4,881 | -62 | -1.3% | 2,098,800 |
| 2018/11/30 | 4,835 | 4,947 | 4,762 | 4,943 | +111 | +2.3% | 5,273,200 |
| 2018/11/29 | 4,888 | 4,903 | 4,776 | 4,832 | -88 | -1.8% | 2,919,600 |
| 2018/11/28 | 4,950 | 4,976 | 4,920 | 4,920 | -30 | -0.6% | 2,365,300 |
| 2018/11/27 | 4,984 | 4,998 | 4,929 | 4,950 | -62 | -1.2% | 2,146,700 |
| 2018/11/26 | 5,027 | 5,089 | 4,984 | 5,012 | +23 | +0.5% | 2,181,700 |
| 2018/11/22 | 4,940 | 4,992 | 4,937 | 4,989 | +48 | +1% | 1,397,200 |
| 2018/11/21 | 4,950 | 4,957 | 4,921 | 4,941 | -32 | -0.6% | 1,722,600 |
| 2018/11/20 | 4,915 | 5,017 | 4,915 | 4,973 | -12 | -0.2% | 1,435,800 |
| 2018/11/19 | 5,015 | 5,031 | 4,978 | 4,985 | -16 | -0.3% | 1,451,200 |
| 2018/11/16 | 4,998 | 5,034 | 4,955 | 5,001 | -4 | -0.1% | 1,542,300 |
| 2018/11/15 | 4,994 | 5,007 | 4,927 | 5,005 | +23 | +0.5% | 1,388,100 |
| 2018/11/14 | 4,939 | 5,006 | 4,915 | 4,982 | +38 | +0.8% | 1,978,300 |
| 2018/11/13 | 5,000 | 5,010 | 4,896 | 4,944 | -86 | -1.7% | 1,874,100 |
| 2018/11/12 | 5,008 | 5,044 | 4,993 | 5,030 | +22 | +0.4% | 1,605,500 |
| 2018/11/09 | 5,038 | 5,052 | 4,997 | 5,008 | -39 | -0.8% | 1,492,500 |
| 2018/11/08 | 4,972 | 5,048 | 4,959 | 5,047 | +119 | +2.4% | 2,385,200 |
| 2018/11/07 | 5,000 | 5,029 | 4,909 | 4,928 | -58 | -1.2% | 1,976,700 |
| 2018/11/06 | 4,865 | 4,986 | 4,865 | 4,986 | +152 | +3.1% | 1,685,600 |
| 2018/11/05 | 4,891 | 4,898 | 4,805 | 4,834 | -83 | -1.7% | 2,324,800 |
| 2018/11/02 | 4,932 | 4,942 | 4,824 | 4,917 | -15 | -0.3% | 2,740,200 |
| 2018/11/01 | 4,936 | 4,977 | 4,914 | 4,932 | +39 | +0.8% | 2,675,500 |
| 2018/10/31 | 4,879 | 4,902 | 4,826 | 4,893 | +24 | +0.5% | 2,551,000 |
| 2018/10/30 | 4,830 | 4,933 | 4,822 | 4,869 | +61 | +1.3% | 2,708,400 |
| 2018/10/29 | 4,800 | 4,893 | 4,786 | 4,808 | +42 | +0.9% | 2,366,200 |
| 2018/10/26 | 4,834 | 4,843 | 4,743 | 4,766 | -31 | -0.6% | 2,997,300 |
| 2018/10/25 | 4,740 | 4,858 | 4,732 | 4,797 | -13 | -0.3% | 2,843,700 |
1401～
1450
件表示中 / 3553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 | 219,400円 | -2.0% | -1.0% | 1.82% | 19.43倍 | 1.53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 | 4,921,000円 | +11.0% | +29.0% | 0.81% | 41.35倍 | 7.52倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 398,200円 | +4.7% | +9.5% | 1.00% | 74.11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 |
| ニトリＨＤ | 2,088,500円 | +7.2% | +1.2% | 0.73% | 25.66倍 | 2.63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 |
| パンパシＨＤ | 368,200円 | +6.0% | -8.9% | 0.92% | 25.41倍 | 4.10倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
