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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 4,842 | 4,870 | 4,806 | 4,821 | ±0 | ±0% | 3,394,600 |
| 2018/05/30 | 4,825 | 4,866 | 4,809 | 4,821 | -73 | -1.5% | 1,822,500 |
| 2018/05/29 | 4,875 | 4,914 | 4,872 | 4,894 | +23 | +0.5% | 1,473,300 |
| 2018/05/28 | 4,908 | 4,922 | 4,861 | 4,871 | -30 | -0.6% | 1,243,800 |
| 2018/05/25 | 4,907 | 4,935 | 4,889 | 4,901 | +41 | +0.8% | 1,870,200 |
| 2018/05/24 | 4,874 | 4,919 | 4,844 | 4,860 | -14 | -0.3% | 1,787,800 |
| 2018/05/23 | 4,890 | 4,926 | 4,843 | 4,874 | +47 | +1% | 2,669,200 |
| 2018/05/22 | 4,821 | 4,845 | 4,794 | 4,827 | -9 | -0.2% | 1,314,700 |
| 2018/05/21 | 4,827 | 4,868 | 4,825 | 4,836 | +14 | +0.3% | 1,472,000 |
| 2018/05/18 | 4,823 | 4,825 | 4,777 | 4,822 | +13 | +0.3% | 1,532,800 |
| 2018/05/17 | 4,876 | 4,876 | 4,804 | 4,809 | -39 | -0.8% | 1,617,100 |
| 2018/05/16 | 4,865 | 4,888 | 4,840 | 4,848 | -6 | -0.1% | 1,351,300 |
| 2018/05/15 | 4,855 | 4,865 | 4,843 | 4,854 | +15 | +0.3% | 1,513,600 |
| 2018/05/14 | 4,800 | 4,849 | 4,795 | 4,839 | +33 | +0.7% | 1,911,100 |
| 2018/05/11 | 4,780 | 4,815 | 4,771 | 4,806 | +44 | +0.9% | 1,654,800 |
| 2018/05/10 | 4,800 | 4,801 | 4,742 | 4,762 | -18 | -0.4% | 1,434,500 |
| 2018/05/09 | 4,817 | 4,825 | 4,774 | 4,780 | -20 | -0.4% | 2,000,200 |
| 2018/05/08 | 4,800 | 4,807 | 4,787 | 4,800 | +5 | +0.1% | 2,038,500 |
| 2018/05/07 | 4,800 | 4,805 | 4,775 | 4,795 | +21 | +0.4% | 1,585,100 |
| 2018/05/02 | 4,800 | 4,800 | 4,756 | 4,774 | -36 | -0.7% | 1,801,600 |
| 2018/05/01 | 4,850 | 4,857 | 4,789 | 4,810 | +5 | +0.1% | 2,029,400 |
| 2018/04/27 | 4,781 | 4,813 | 4,771 | 4,805 | +43 | +0.9% | 2,629,800 |
| 2018/04/26 | 4,799 | 4,800 | 4,746 | 4,762 | -18 | -0.4% | 2,370,700 |
| 2018/04/25 | 4,777 | 4,801 | 4,751 | 4,780 | -20 | -0.4% | 2,047,200 |
| 2018/04/24 | 4,800 | 4,800 | 4,751 | 4,800 | +59 | +1.2% | 1,635,100 |
| 2018/04/23 | 4,752 | 4,776 | 4,737 | 4,741 | -19 | -0.4% | 1,133,500 |
| 2018/04/20 | 4,775 | 4,790 | 4,747 | 4,760 | -15 | -0.3% | 2,123,100 |
| 2018/04/19 | 4,796 | 4,806 | 4,770 | 4,775 | -21 | -0.4% | 1,949,600 |
| 2018/04/18 | 4,762 | 4,805 | 4,756 | 4,796 | +39 | +0.8% | 2,568,700 |
| 2018/04/17 | 4,736 | 4,781 | 4,728 | 4,757 | +6 | +0.1% | 1,953,500 |
| 2018/04/16 | 4,716 | 4,762 | 4,703 | 4,751 | +67 | +1.4% | 2,210,500 |
| 2018/04/13 | 4,723 | 4,728 | 4,673 | 4,684 | -16 | -0.3% | 1,716,300 |
| 2018/04/12 | 4,701 | 4,719 | 4,673 | 4,700 | ±0 | ±0% | 1,881,700 |
| 2018/04/11 | 4,750 | 4,750 | 4,664 | 4,700 | -64 | -1.3% | 2,301,000 |
| 2018/04/10 | 4,774 | 4,806 | 4,736 | 4,764 | -11 | -0.2% | 3,125,100 |
| 2018/04/09 | 4,804 | 4,852 | 4,774 | 4,775 | -5 | -0.1% | 3,599,300 |
| 2018/04/06 | 4,720 | 4,817 | 4,711 | 4,780 | +156 | +3.4% | 4,581,400 |
| 2018/04/05 | 4,611 | 4,640 | 4,599 | 4,624 | +56 | +1.2% | 2,999,700 |
| 2018/04/04 | 4,548 | 4,588 | 4,542 | 4,568 | +26 | +0.6% | 2,568,000 |
| 2018/04/03 | 4,534 | 4,556 | 4,512 | 4,542 | -1 | ±0% | 1,746,400 |
| 2018/04/02 | 4,568 | 4,585 | 4,542 | 4,543 | -21 | -0.5% | 1,767,900 |
| 2018/03/30 | 4,542 | 4,580 | 4,518 | 4,564 | +32 | +0.7% | 2,318,200 |
| 2018/03/29 | 4,499 | 4,551 | 4,487 | 4,532 | +66 | +1.5% | 3,057,100 |
| 2018/03/28 | 4,448 | 4,470 | 4,373 | 4,466 | -34 | -0.8% | 3,559,900 |
| 2018/03/27 | 4,427 | 4,511 | 4,402 | 4,500 | +127 | +2.9% | 4,182,000 |
| 2018/03/26 | 4,332 | 4,373 | 4,324 | 4,373 | +4 | +0.1% | 2,754,300 |
| 2018/03/23 | 4,412 | 4,446 | 4,356 | 4,369 | -111 | -2.5% | 3,401,200 |
| 2018/03/22 | 4,424 | 4,482 | 4,421 | 4,480 | +8 | +0.2% | 2,897,400 |
| 2018/03/20 | 4,474 | 4,500 | 4,441 | 4,472 | -22 | -0.5% | 1,898,800 |
| 2018/03/19 | 4,466 | 4,500 | 4,463 | 4,494 | +27 | +0.6% | 1,993,100 |
1551～
1600
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
