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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 4,703 | 4,705 | 4,676 | 4,683 | -17 | -0.4% | 795,500 |
| 2017/12/28 | 4,698 | 4,721 | 4,691 | 4,700 | -1 | ±0% | 781,300 |
| 2017/12/27 | 4,687 | 4,707 | 4,685 | 4,701 | -18 | -0.4% | 919,200 |
| 2017/12/26 | 4,699 | 4,732 | 4,697 | 4,719 | +22 | +0.5% | 888,900 |
| 2017/12/25 | 4,683 | 4,708 | 4,677 | 4,697 | -5 | -0.1% | 631,900 |
| 2017/12/22 | 4,733 | 4,737 | 4,686 | 4,702 | -40 | -0.8% | 1,509,000 |
| 2017/12/21 | 4,746 | 4,751 | 4,708 | 4,742 | +5 | +0.1% | 1,371,800 |
| 2017/12/20 | 4,794 | 4,794 | 4,721 | 4,737 | -5 | -0.1% | 1,892,700 |
| 2017/12/19 | 4,749 | 4,764 | 4,724 | 4,742 | +15 | +0.3% | 1,695,400 |
| 2017/12/18 | 4,756 | 4,763 | 4,723 | 4,727 | -10 | -0.2% | 1,439,600 |
| 2017/12/15 | 4,721 | 4,759 | 4,690 | 4,737 | +3 | +0.1% | 3,416,100 |
| 2017/12/14 | 4,736 | 4,780 | 4,705 | 4,734 | +50 | +1.1% | 2,887,400 |
| 2017/12/13 | 4,642 | 4,687 | 4,632 | 4,684 | +40 | +0.9% | 2,303,600 |
| 2017/12/12 | 4,696 | 4,700 | 4,638 | 4,644 | -52 | -1.1% | 2,266,600 |
| 2017/12/11 | 4,700 | 4,703 | 4,656 | 4,696 | +13 | +0.3% | 1,431,900 |
| 2017/12/08 | 4,681 | 4,693 | 4,668 | 4,683 | +29 | +0.6% | 3,742,100 |
| 2017/12/07 | 4,676 | 4,677 | 4,619 | 4,654 | +46 | +1% | 3,250,700 |
| 2017/12/06 | 4,661 | 4,666 | 4,560 | 4,608 | -18 | -0.4% | 4,337,300 |
| 2017/12/05 | 4,561 | 4,653 | 4,561 | 4,626 | +58 | +1.3% | 3,398,500 |
| 2017/12/04 | 4,602 | 4,619 | 4,556 | 4,568 | -49 | -1.1% | 2,938,200 |
| 2017/12/01 | 4,675 | 4,679 | 4,592 | 4,617 | +12 | +0.3% | 2,911,900 |
| 2017/11/30 | 4,575 | 4,617 | 4,547 | 4,605 | +42 | +0.9% | 3,670,200 |
| 2017/11/29 | 4,520 | 4,571 | 4,505 | 4,563 | +62 | +1.4% | 2,188,900 |
| 2017/11/28 | 4,474 | 4,517 | 4,464 | 4,501 | +55 | +1.2% | 2,150,900 |
| 2017/11/27 | 4,484 | 4,496 | 4,435 | 4,446 | -36 | -0.8% | 2,066,300 |
| 2017/11/24 | 4,463 | 4,501 | 4,453 | 4,482 | -18 | -0.4% | 1,895,900 |
| 2017/11/22 | 4,569 | 4,587 | 4,499 | 4,500 | -57 | -1.3% | 1,804,300 |
| 2017/11/21 | 4,571 | 4,589 | 4,556 | 4,557 | +23 | +0.5% | 1,752,000 |
| 2017/11/20 | 4,503 | 4,541 | 4,485 | 4,534 | -9 | -0.2% | 1,655,400 |
| 2017/11/17 | 4,563 | 4,588 | 4,513 | 4,543 | -16 | -0.4% | 2,760,500 |
| 2017/11/16 | 4,491 | 4,577 | 4,491 | 4,559 | +68 | +1.5% | 2,743,000 |
| 2017/11/15 | 4,580 | 4,588 | 4,486 | 4,491 | -112 | -2.4% | 2,350,700 |
| 2017/11/14 | 4,633 | 4,638 | 4,583 | 4,603 | -17 | -0.4% | 1,622,900 |
| 2017/11/13 | 4,651 | 4,652 | 4,620 | 4,620 | -47 | -1% | 1,231,900 |
| 2017/11/10 | 4,643 | 4,676 | 4,616 | 4,667 | -12 | -0.3% | 2,220,600 |
| 2017/11/09 | 4,689 | 4,746 | 4,629 | 4,679 | +13 | +0.3% | 3,334,200 |
| 2017/11/08 | 4,692 | 4,699 | 4,651 | 4,666 | +17 | +0.4% | 2,600,500 |
| 2017/11/07 | 4,566 | 4,652 | 4,560 | 4,649 | +56 | +1.2% | 2,295,600 |
| 2017/11/06 | 4,595 | 4,610 | 4,571 | 4,593 | +2 | ±0% | 1,490,700 |
| 2017/11/02 | 4,588 | 4,594 | 4,550 | 4,591 | +12 | +0.3% | 1,793,700 |
| 2017/11/01 | 4,609 | 4,611 | 4,562 | 4,579 | +7 | +0.2% | 2,073,500 |
| 2017/10/31 | 4,548 | 4,577 | 4,533 | 4,572 | +22 | +0.5% | 2,280,000 |
| 2017/10/30 | 4,571 | 4,590 | 4,539 | 4,550 | -40 | -0.9% | 3,068,700 |
| 2017/10/27 | 4,573 | 4,597 | 4,562 | 4,590 | +34 | +0.7% | 2,111,600 |
| 2017/10/26 | 4,600 | 4,606 | 4,552 | 4,556 | -46 | -1% | 2,071,900 |
| 2017/10/25 | 4,633 | 4,634 | 4,592 | 4,602 | -32 | -0.7% | 1,777,600 |
| 2017/10/24 | 4,640 | 4,660 | 4,618 | 4,634 | -12 | -0.3% | 2,277,200 |
| 2017/10/23 | 4,725 | 4,725 | 4,642 | 4,646 | -55 | -1.2% | 2,624,600 |
| 2017/10/20 | 4,675 | 4,708 | 4,653 | 4,701 | +21 | +0.4% | 2,503,600 |
| 2017/10/19 | 4,699 | 4,725 | 4,670 | 4,680 | +18 | +0.4% | 2,729,100 |
1651～
1700
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
