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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 4,780 | 4,949 | 4,763 | 4,943 | +160 | +3.3% | 4,455,200 |
| 2018/12/28 | 4,828 | 4,830 | 4,727 | 4,783 | -68 | -1.4% | 1,640,300 |
| 2018/12/27 | 4,734 | 4,881 | 4,714 | 4,851 | +197 | +4.2% | 3,276,600 |
| 2018/12/26 | 4,593 | 4,712 | 4,582 | 4,654 | +66 | +1.4% | 2,220,000 |
| 2018/12/25 | 4,750 | 4,761 | 4,530 | 4,588 | -176 | -3.7% | 2,449,700 |
| 2018/12/21 | 4,779 | 4,791 | 4,714 | 4,764 | -72 | -1.5% | 4,583,000 |
| 2018/12/20 | 4,861 | 4,908 | 4,798 | 4,836 | -17 | -0.4% | 3,044,100 |
| 2018/12/19 | 4,896 | 4,903 | 4,820 | 4,853 | -35 | -0.7% | 2,117,300 |
| 2018/12/18 | 4,904 | 4,935 | 4,853 | 4,888 | -35 | -0.7% | 3,297,400 |
| 2018/12/17 | 4,921 | 4,962 | 4,890 | 4,923 | +50 | +1% | 2,610,000 |
| 2018/12/14 | 4,884 | 4,928 | 4,858 | 4,873 | -32 | -0.7% | 3,593,100 |
| 2018/12/13 | 4,930 | 4,950 | 4,882 | 4,905 | -14 | -0.3% | 2,275,100 |
| 2018/12/12 | 4,983 | 4,996 | 4,871 | 4,919 | -14 | -0.3% | 3,213,600 |
| 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 |
1601～
1650
件表示中 / 3749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 | 199,800円 | -10.5% | +3.0% | 2.50% | 19.77倍 | 1.25倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,742,000円 | +9.5% | +14.0% | 1.01% | 35.48倍 | 6.62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 | 486,400円 | +3.6% | +11.5% | 0.84% | 112.23倍 | 4.28倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| パンパシＨＤ | 499,800円 | +6.0% | +1.4% | 0.68% | 33.16倍 | 5.21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 |
| 良品計画 | 716,300円 | +17.3% | +20.1% | 0.61% | 40.42倍 | 5.95倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
