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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 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 |
| 2018/09/28 | 5,080 | 5,101 | 5,055 | 5,060 | -27 | -0.5% | 2,556,700 |
| 2018/09/27 | 5,046 | 5,134 | 5,023 | 5,087 | +2 | ±0% | 2,364,900 |
| 2018/09/26 | 5,051 | 5,088 | 5,040 | 5,085 | +35 | +0.7% | 2,374,900 |
| 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 |
1651～
1700
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
