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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,204 | 2,206 | 2,160.5 | 2,205 | +45.5 | +2.1% | 4,601,300 |
| 2024/11/01 | 2,167 | 2,193 | 2,145.5 | 2,159.5 | -39.5 | -1.8% | 5,408,500 |
| 2024/10/31 | 2,205 | 2,216.5 | 2,196 | 2,199 | -29.5 | -1.3% | 7,020,300 |
| 2024/10/30 | 2,220.5 | 2,236.5 | 2,205.5 | 2,228.5 | -17 | -0.8% | 23,588,400 |
| 2024/10/29 | 2,258 | 2,267 | 2,226.5 | 2,245.5 | -33.5 | -1.5% | 5,780,200 |
| 2024/10/28 | 2,255.5 | 2,289 | 2,249.5 | 2,279 | +15 | +0.7% | 4,293,100 |
| 2024/10/25 | 2,268 | 2,276 | 2,237.5 | 2,264 | -2 | -0.1% | 5,606,600 |
| 2024/10/24 | 2,190 | 2,280 | 2,189 | 2,266 | +64.5 | +2.9% | 11,292,000 |
| 2024/10/23 | 2,230 | 2,230 | 2,195 | 2,201.5 | -18.5 | -0.8% | 5,564,000 |
| 2024/10/22 | 2,230.5 | 2,232 | 2,210.5 | 2,220 | -17.5 | -0.8% | 4,984,900 |
| 2024/10/21 | 2,222 | 2,238 | 2,213 | 2,237.5 | +25.5 | +1.2% | 4,695,800 |
| 2024/10/18 | 2,216 | 2,248.5 | 2,205 | 2,212 | -3 | -0.1% | 7,160,000 |
| 2024/10/17 | 2,214.5 | 2,228 | 2,205.5 | 2,215 | -9.5 | -0.4% | 7,982,600 |
| 2024/10/16 | 2,249 | 2,300 | 2,224.5 | 2,224.5 | -63 | -2.8% | 12,455,200 |
| 2024/10/15 | 2,288 | 2,304.5 | 2,248 | 2,287.5 | -4.5 | -0.2% | 11,087,500 |
| 2024/10/11 | 2,225 | 2,311.5 | 2,207.5 | 2,292 | -33 | -1.4% | 31,387,700 |
| 2024/10/10 | 2,348 | 2,393 | 2,310.5 | 2,325 | -10 | -0.4% | 19,249,600 |
| 2024/10/09 | 2,244 | 2,492.5 | 2,231 | 2,335 | +105 | +4.7% | 38,873,200 |
| 2024/10/08 | 2,210.5 | 2,241 | 2,184.5 | 2,230 | +8 | +0.4% | 7,532,100 |
| 2024/10/07 | 2,256.5 | 2,281 | 2,218 | 2,222 | +27.5 | +1.3% | 11,589,200 |
| 2024/10/04 | 2,164 | 2,200 | 2,150 | 2,194.5 | +65.5 | +3.1% | 12,171,700 |
| 2024/10/03 | 2,172 | 2,175 | 2,117 | 2,129 | -26.5 | -1.2% | 6,463,800 |
| 2024/10/02 | 2,115 | 2,173 | 2,115 | 2,155.5 | -6 | -0.3% | 6,369,700 |
| 2024/10/01 | 2,140 | 2,162 | 2,132.5 | 2,161.5 | +14.5 | +0.7% | 3,361,800 |
| 2024/09/30 | 2,154 | 2,184.5 | 2,140 | 2,147 | -70 | -3.2% | 7,401,300 |
| 2024/09/27 | 2,206.5 | 2,226.5 | 2,180 | 2,217 | +10.5 | +0.5% | 6,375,600 |
| 2024/09/26 | 2,172 | 2,206.5 | 2,158 | 2,206.5 | +43.5 | +2% | 8,281,200 |
| 2024/09/25 | 2,142 | 2,163 | 2,118.5 | 2,163 | +24 | +1.1% | 5,906,100 |
| 2024/09/24 | 2,146 | 2,150 | 2,125 | 2,139 | -12.5 | -0.6% | 5,438,600 |
| 2024/09/20 | 2,180 | 2,203.5 | 2,151.5 | 2,151.5 | -6.5 | -0.3% | 9,458,000 |
| 2024/09/19 | 2,177 | 2,199.5 | 2,147.5 | 2,158 | +6.5 | +0.3% | 7,304,000 |
| 2024/09/18 | 2,167.5 | 2,192.5 | 2,145 | 2,151.5 | -7 | -0.3% | 8,331,300 |
| 2024/09/17 | 2,124.5 | 2,171 | 2,099.5 | 2,158.5 | -9.5 | -0.4% | 11,857,900 |
| 2024/09/13 | 2,198 | 2,201 | 2,168 | 2,168 | -47 | -2.1% | 10,290,300 |
| 2024/09/12 | 2,125.5 | 2,275 | 2,119.5 | 2,215 | +95 | +4.5% | 19,798,700 |
| 2024/09/11 | 2,178.5 | 2,188 | 2,102 | 2,120 | -62 | -2.8% | 12,391,400 |
| 2024/09/10 | 2,194 | 2,194 | 2,172 | 2,182 | -3 | -0.1% | 11,777,500 |
| 2024/09/09 | 2,200 | 2,209 | 2,168 | 2,185 | +51.5 | +2.4% | 19,930,500 |
| 2024/09/06 | 2,130 | 2,208 | 2,104.5 | 2,133.5 | -31 | -1.4% | 26,198,400 |
| 2024/09/05 | 2,150 | 2,184.5 | 2,145.5 | 2,164.5 | -24.5 | -1.1% | 10,166,700 |
| 2024/09/04 | 2,170.5 | 2,202.5 | 2,161 | 2,189 | -20 | -0.9% | 14,795,600 |
| 2024/09/03 | 2,170 | 2,221.5 | 2,163.5 | 2,209 | +52.5 | +2.4% | 20,236,100 |
| 2024/09/02 | 2,122 | 2,185 | 2,117 | 2,156.5 | +58 | +2.8% | 13,409,900 |
| 2024/08/30 | 2,100 | 2,108 | 2,073 | 2,098.5 | -19 | -0.9% | 11,783,500 |
| 2024/08/29 | 2,081 | 2,146.5 | 2,078.5 | 2,117.5 | +17.5 | +0.8% | 16,296,700 |
| 2024/08/28 | 2,055 | 2,103.5 | 2,036.5 | 2,100 | -22 | -1% | 18,301,800 |
| 2024/08/27 | 2,043 | 2,155.5 | 2,033.5 | 2,122 | +84 | +4.1% | 27,631,800 |
| 2024/08/26 | 2,020.5 | 2,112.5 | 2,003 | 2,038 | -6.5 | -0.3% | 18,880,200 |
| 2024/08/23 | 2,022 | 2,050 | 2,014.5 | 2,044.5 | +29.5 | +1.5% | 12,964,600 |
| 2024/08/22 | 1,988 | 2,031 | 1,979.5 | 2,015 | -29.5 | -1.4% | 18,483,400 |
101～
150
件表示中 / 3673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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31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 | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14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 | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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
