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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 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 |
| 2018/08/10 | 4,572 | 4,597 | 4,521 | 4,526 | -23 | -0.5% | 1,403,200 |
| 2018/08/09 | 4,555 | 4,568 | 4,532 | 4,549 | +13 | +0.3% | 1,012,800 |
| 2018/08/08 | 4,610 | 4,610 | 4,536 | 4,536 | -6 | -0.1% | 1,171,000 |
| 2018/08/07 | 4,523 | 4,550 | 4,510 | 4,542 | +37 | +0.8% | 894,400 |
| 2018/08/06 | 4,523 | 4,542 | 4,497 | 4,505 | +2 | ±0% | 812,400 |
| 2018/08/03 | 4,538 | 4,543 | 4,495 | 4,503 | -1 | ±0% | 1,083,200 |
| 2018/08/02 | 4,534 | 4,554 | 4,497 | 4,504 | -28 | -0.6% | 1,277,500 |
| 2018/08/01 | 4,535 | 4,550 | 4,502 | 4,532 | -23 | -0.5% | 1,700,900 |
| 2018/07/31 | 4,582 | 4,587 | 4,536 | 4,555 | -40 | -0.9% | 1,646,600 |
| 2018/07/30 | 4,600 | 4,612 | 4,585 | 4,595 | -33 | -0.7% | 820,900 |
| 2018/07/27 | 4,610 | 4,632 | 4,599 | 4,628 | +21 | +0.5% | 1,245,200 |
| 2018/07/26 | 4,593 | 4,638 | 4,577 | 4,607 | +42 | +0.9% | 1,320,200 |
| 2018/07/25 | 4,594 | 4,620 | 4,563 | 4,565 | -16 | -0.3% | 1,122,200 |
| 2018/07/24 | 4,602 | 4,615 | 4,578 | 4,581 | -14 | -0.3% | 1,031,100 |
| 2018/07/23 | 4,570 | 4,618 | 4,570 | 4,595 | -32 | -0.7% | 1,000,100 |
| 2018/07/20 | 4,621 | 4,629 | 4,585 | 4,627 | +34 | +0.7% | 1,320,400 |
| 2018/07/19 | 4,672 | 4,672 | 4,593 | 4,593 | -45 | -1% | 1,378,400 |
| 2018/07/18 | 4,700 | 4,712 | 4,625 | 4,638 | +15 | +0.3% | 1,451,400 |
| 2018/07/17 | 4,555 | 4,635 | 4,521 | 4,623 | +109 | +2.4% | 2,385,100 |
| 2018/07/13 | 4,526 | 4,529 | 4,493 | 4,514 | +14 | +0.3% | 1,675,000 |
1601～
1650
件表示中 / 3683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 | 204,300円 | -10.5% | +3.0% | 2.45% | 20.79倍 | 1.32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 | 4,707,000円 | +9.5% | +14.0% | 1.02% | 35.22倍 | 6.57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 | 409,600円 | +3.6% | +11.5% | 0.98% | 88.16倍 | 3.36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 | 436,600円 | +6.0% | +1.4% | 0.78% | 28.97倍 | 4.55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 | 1,730,000円 | +7.2% | +1.2% | 0.88% | 21.25倍 | 2.08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
