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 |
|---|---|---|---|---|---|---|---|
| 2018/10/24 | 4,795 | 4,839 | 4,777 | 4,810 | +69 | +1.5% | 1,699,200 |
| 2018/10/23 | 4,826 | 4,832 | 4,740 | 4,741 | -95 | -2% | 2,181,400 |
| 2018/10/22 | 4,840 | 4,856 | 4,798 | 4,836 | -8 | -0.2% | 1,318,100 |
| 2018/10/19 | 4,778 | 4,846 | 4,777 | 4,844 | +37 | +0.8% | 2,382,800 |
| 2018/10/18 | 4,809 | 4,843 | 4,794 | 4,807 | +32 | +0.7% | 2,214,400 |
| 2018/10/17 | 4,807 | 4,822 | 4,755 | 4,775 | -3 | -0.1% | 2,212,700 |
| 2018/10/16 | 4,786 | 4,829 | 4,733 | 4,778 | -6 | -0.1% | 2,152,200 |
| 2018/10/15 | 4,820 | 4,863 | 4,784 | 4,784 | -64 | -1.3% | 2,346,500 |
| 2018/10/12 | 4,895 | 4,954 | 4,840 | 4,848 | -92 | -1.9% | 3,423,100 |
| 2018/10/11 | 5,011 | 5,036 | 4,938 | 4,940 | -139 | -2.7% | 3,424,600 |
| 2018/10/10 | 5,084 | 5,106 | 5,056 | 5,079 | -9 | -0.2% | 2,516,600 |
| 2018/10/09 | 5,125 | 5,139 | 5,069 | 5,088 | -26 | -0.5% | 2,427,100 |
| 2018/10/05 | 5,122 | 5,203 | 5,114 | 5,114 | -16 | -0.3% | 2,900,700 |
| 2018/10/04 | 5,100 | 5,177 | 5,094 | 5,130 | +39 | +0.8% | 3,484,500 |
| 2018/10/03 | 5,100 | 5,120 | 5,069 | 5,091 | -21 | -0.4% | 2,189,300 |
| 2018/10/02 | 5,095 | 5,148 | 5,073 | 5,112 | +41 | +0.8% | 3,163,200 |
| 2018/10/01 | 5,041 | 5,104 | 5,007 | 5,071 | +11 | +0.2% | 2,006,400 |
| 2018/09/28 | 5,080 | 5,101 | 5,055 | 5,060 | -27 | -0.5% | 2,556,700 |
| 2018/09/27 | 5,046 | 5,134 | 5,023 | 5,087 | +2 | ±0% | 2,364,900 |
| 2018/09/26 | 5,051 | 5,088 | 5,040 | 5,085 | +35 | +0.7% | 2,374,900 |
| 2018/09/25 | 5,038 | 5,087 | 5,029 | 5,050 | -22 | -0.4% | 2,641,300 |
| 2018/09/21 | 5,027 | 5,097 | 5,018 | 5,072 | +55 | +1.1% | 4,144,300 |
| 2018/09/20 | 5,042 | 5,083 | 5,017 | 5,017 | -83 | -1.6% | 3,071,300 |
| 2018/09/19 | 5,011 | 5,100 | 5,006 | 5,100 | +100 | +2% | 3,451,200 |
| 2018/09/18 | 4,950 | 5,037 | 4,937 | 5,000 | +20 | +0.4% | 3,266,200 |
| 2018/09/14 | 4,923 | 5,009 | 4,910 | 4,980 | +71 | +1.4% | 4,162,700 |
| 2018/09/13 | 4,810 | 4,913 | 4,807 | 4,909 | +154 | +3.2% | 2,603,500 |
| 2018/09/12 | 4,646 | 4,759 | 4,629 | 4,755 | +121 | +2.6% | 2,855,200 |
| 2018/09/11 | 4,608 | 4,639 | 4,595 | 4,634 | +67 | +1.5% | 1,832,400 |
| 2018/09/10 | 4,570 | 4,577 | 4,550 | 4,567 | +14 | +0.3% | 1,321,600 |
| 2018/09/07 | 4,500 | 4,558 | 4,498 | 4,553 | +53 | +1.2% | 1,362,000 |
| 2018/09/06 | 4,508 | 4,522 | 4,486 | 4,500 | +1 | ±0% | 1,269,700 |
| 2018/09/05 | 4,533 | 4,548 | 4,492 | 4,499 | -43 | -0.9% | 1,677,200 |
| 2018/09/04 | 4,549 | 4,557 | 4,522 | 4,542 | -20 | -0.4% | 942,500 |
| 2018/09/03 | 4,530 | 4,567 | 4,530 | 4,562 | +37 | +0.8% | 839,000 |
| 2018/08/31 | 4,523 | 4,538 | 4,496 | 4,525 | -18 | -0.4% | 1,451,100 |
| 2018/08/30 | 4,570 | 4,595 | 4,531 | 4,543 | -14 | -0.3% | 1,902,100 |
| 2018/08/29 | 4,535 | 4,579 | 4,531 | 4,557 | -20 | -0.4% | 1,670,200 |
| 2018/08/28 | 4,605 | 4,611 | 4,573 | 4,577 | -20 | -0.4% | 1,573,900 |
| 2018/08/27 | 4,568 | 4,606 | 4,557 | 4,597 | +45 | +1% | 1,113,600 |
| 2018/08/24 | 4,532 | 4,553 | 4,513 | 4,552 | +25 | +0.6% | 1,220,200 |
| 2018/08/23 | 4,542 | 4,553 | 4,520 | 4,527 | +11 | +0.2% | 1,087,600 |
| 2018/08/22 | 4,551 | 4,555 | 4,500 | 4,516 | -44 | -1% | 1,444,900 |
| 2018/08/21 | 4,614 | 4,623 | 4,556 | 4,560 | -53 | -1.1% | 1,956,000 |
| 2018/08/20 | 4,608 | 4,625 | 4,573 | 4,613 | +5 | +0.1% | 1,470,000 |
| 2018/08/17 | 4,575 | 4,609 | 4,565 | 4,608 | +59 | +1.3% | 1,751,400 |
| 2018/08/16 | 4,559 | 4,577 | 4,504 | 4,549 | -12 | -0.3% | 2,128,900 |
| 2018/08/15 | 4,587 | 4,591 | 4,539 | 4,561 | +13 | +0.3% | 1,476,100 |
| 2018/08/14 | 4,536 | 4,549 | 4,500 | 4,548 | +51 | +1.1% | 1,280,000 |
| 2018/08/13 | 4,521 | 4,532 | 4,492 | 4,497 | -29 | -0.6% | 1,531,200 |
1451～
1500
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
