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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,991.5 | 1,991.5 | 1,965 | 1,973.5 | -20 | -1% | 5,619,200 |
| 2024/07/05 | 1,994.5 | 1,995.5 | 1,981 | 1,993.5 | -1 | -0.1% | 3,428,400 |
| 2024/07/04 | 1,986 | 2,003.5 | 1,983.5 | 1,994.5 | +18.5 | +0.9% | 4,738,600 |
| 2024/07/03 | 1,974 | 1,982 | 1,958.5 | 1,976 | +2.5 | +0.1% | 4,501,400 |
| 2024/07/02 | 1,960 | 1,976 | 1,948 | 1,973.5 | +13.5 | +0.7% | 5,626,400 |
| 2024/07/01 | 1,978 | 1,979.5 | 1,954.5 | 1,960 | ±0 | ±0% | 4,699,500 |
| 2024/06/28 | 1,965.5 | 1,973 | 1,953 | 1,960 | ±0 | ±0% | 5,406,000 |
| 2024/06/27 | 1,970 | 1,974 | 1,946.5 | 1,960 | -22.5 | -1.1% | 4,844,400 |
| 2024/06/26 | 1,970 | 1,986.5 | 1,957 | 1,982.5 | +18 | +0.9% | 6,109,500 |
| 2024/06/25 | 1,945 | 1,975 | 1,943 | 1,964.5 | +24.5 | +1.3% | 4,114,000 |
| 2024/06/24 | 1,940 | 1,949 | 1,936 | 1,940 | -4 | -0.2% | 4,118,500 |
| 2024/06/21 | 1,944.5 | 1,958 | 1,943.5 | 1,944 | +4.5 | +0.2% | 9,197,000 |
| 2024/06/20 | 1,941 | 1,957.5 | 1,924.5 | 1,939.5 | +28 | +1.5% | 6,156,000 |
| 2024/06/19 | 1,946 | 1,949.5 | 1,910.5 | 1,911.5 | -41 | -2.1% | 6,440,200 |
| 2024/06/18 | 1,990.5 | 1,995.5 | 1,934 | 1,952.5 | -45 | -2.3% | 7,402,800 |
| 2024/06/17 | 2,020 | 2,020 | 1,984 | 1,997.5 | -7.5 | -0.4% | 4,590,900 |
| 2024/06/14 | 2,000 | 2,015.5 | 1,991.5 | 2,005 | -21.5 | -1.1% | 9,847,000 |
| 2024/06/13 | 2,048 | 2,048 | 2,020.5 | 2,026.5 | -8.5 | -0.4% | 4,360,800 |
| 2024/06/12 | 2,045.5 | 2,054 | 2,024.5 | 2,035 | -16 | -0.8% | 3,878,000 |
| 2024/06/11 | 2,051 | 2,068 | 2,044 | 2,051 | +3 | +0.1% | 3,302,100 |
| 2024/06/10 | 2,065 | 2,065 | 2,041.5 | 2,048 | -6 | -0.3% | 4,385,900 |
| 2024/06/07 | 2,050 | 2,057.5 | 2,044 | 2,054 | -8.5 | -0.4% | 3,398,700 |
| 2024/06/06 | 2,075 | 2,078 | 2,054 | 2,062.5 | +3 | +0.1% | 4,425,000 |
| 2024/06/05 | 2,041 | 2,069 | 2,030.5 | 2,059.5 | +14 | +0.7% | 5,229,900 |
| 2024/06/04 | 2,027.5 | 2,050.5 | 2,016 | 2,045.5 | +12.5 | +0.6% | 5,302,400 |
| 2024/06/03 | 2,036.5 | 2,062.5 | 2,032.5 | 2,033 | +5 | +0.2% | 5,094,300 |
| 2024/05/31 | 2,035.5 | 2,047.5 | 2,018.5 | 2,028 | -2.5 | -0.1% | 11,705,800 |
| 2024/05/30 | 2,020 | 2,037.5 | 2,006.5 | 2,030.5 | +5.5 | +0.3% | 4,744,300 |
| 2024/05/29 | 2,022.5 | 2,034.5 | 2,019.5 | 2,025 | -2.5 | -0.1% | 3,521,800 |
| 2024/05/28 | 2,035 | 2,035 | 2,020 | 2,027.5 | -8 | -0.4% | 1,905,300 |
| 2024/05/27 | 2,030 | 2,036 | 2,020 | 2,035.5 | +10.5 | +0.5% | 2,887,200 |
| 2024/05/24 | 2,000 | 2,026 | 1,998 | 2,025 | -5 | -0.2% | 3,698,100 |
| 2024/05/23 | 2,034 | 2,039 | 2,018.5 | 2,030 | ±0 | ±0% | 2,362,900 |
| 2024/05/22 | 2,037 | 2,038.5 | 2,023.5 | 2,030 | -10 | -0.5% | 2,924,200 |
| 2024/05/21 | 2,049 | 2,054.5 | 2,038 | 2,040 | +3 | +0.1% | 3,068,600 |
| 2024/05/20 | 2,028 | 2,054 | 2,026 | 2,037 | +12.5 | +0.6% | 4,734,300 |
| 2024/05/17 | 2,006 | 2,024.5 | 1,999.5 | 2,024.5 | +1.5 | +0.1% | 6,987,400 |
| 2024/05/16 | 2,024 | 2,031 | 2,012.5 | 2,023 | +12 | +0.6% | 4,981,600 |
| 2024/05/15 | 2,018 | 2,027.5 | 2,011 | 2,011 | -13 | -0.6% | 3,890,400 |
| 2024/05/14 | 2,018 | 2,029.5 | 2,015 | 2,024 | +5.5 | +0.3% | 4,430,300 |
| 2024/05/13 | 2,030 | 2,033.5 | 2,008.5 | 2,018.5 | -8 | -0.4% | 4,602,100 |
| 2024/05/10 | 2,010 | 2,032 | 2,003 | 2,026.5 | +12 | +0.6% | 5,667,800 |
| 2024/05/09 | 2,019 | 2,027 | 2,008.5 | 2,014.5 | +33.5 | +1.7% | 5,864,100 |
| 2024/05/08 | 1,997 | 2,012.5 | 1,981 | 1,981 | -23 | -1.1% | 5,683,300 |
| 2024/05/07 | 2,009.5 | 2,017.5 | 1,980 | 2,004 | -23.5 | -1.2% | 7,762,400 |
| 2024/05/02 | 2,042.5 | 2,048.5 | 2,026 | 2,027.5 | -23.5 | -1.1% | 5,134,900 |
| 2024/05/01 | 2,042 | 2,056.5 | 2,038 | 2,051 | +11 | +0.5% | 4,092,300 |
| 2024/04/30 | 2,039.5 | 2,051 | 2,026 | 2,040 | +0.5 | ±0% | 6,195,100 |
| 2024/04/26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | -10.5 | -0.5% | 4,825,300 |
| 2024/04/25 | 2,062 | 2,079 | 2,046.5 | 2,050 | +2 | +0.1% | 6,764,600 |
101～
150
件表示中 / 3593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 | 261,200円 | +3.6% | -29.8% | 1.53% | 41.58倍 | 1.68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 | 5,169,000円 | +9.5% | +5.0% | 0.87% | 41.18倍 | 7.86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 | 369,000円 | +4.7% | +9.5% | 1.08% | 68.70倍 | 3.04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 | 381,000円 | +6.0% | -8.9% | 0.89% | 26.30倍 | 4.24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 |
| ニトリＨＤ | 1,935,000円 | +7.2% | +1.2% | 0.79% | 23.77倍 | 2.33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
