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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 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 |
1451～
1500
件表示中 / 3586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 | 255,600円 | +3.6% | -29.8% | 1.56% | 40.69倍 | 1.64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 | 4,902,000円 | +9.5% | +5.0% | 0.92% | 39.06倍 | 7.46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 | 360,800円 | +4.7% | +9.5% | 1.11% | 67.18倍 | 2.97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 | 367,800円 | +6.0% | -8.9% | 0.92% | 25.38倍 | 4.09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 | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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
