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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 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 |
| 2018/07/12 | 4,496 | 4,529 | 4,492 | 4,500 | +5 | +0.1% | 1,702,400 |
| 2018/07/11 | 4,500 | 4,517 | 4,489 | 4,495 | -9 | -0.2% | 2,574,400 |
| 2018/07/10 | 4,566 | 4,566 | 4,503 | 4,504 | +4 | +0.1% | 1,989,800 |
| 2018/07/09 | 4,521 | 4,551 | 4,467 | 4,500 | -66 | -1.4% | 2,671,100 |
| 2018/07/06 | 4,761 | 4,766 | 4,562 | 4,566 | -55 | -1.2% | 3,426,900 |
| 2018/07/05 | 4,653 | 4,663 | 4,585 | 4,621 | -61 | -1.3% | 1,551,200 |
| 2018/07/04 | 4,651 | 4,710 | 4,651 | 4,682 | +49 | +1.1% | 1,656,700 |
| 2018/07/03 | 4,691 | 4,693 | 4,603 | 4,633 | -53 | -1.1% | 2,162,800 |
| 2018/07/02 | 4,788 | 4,803 | 4,675 | 4,686 | -145 | -3% | 1,563,600 |
| 2018/06/29 | 4,855 | 4,855 | 4,804 | 4,831 | +14 | +0.3% | 1,771,400 |
| 2018/06/28 | 4,867 | 4,881 | 4,788 | 4,817 | -49 | -1% | 1,892,600 |
| 2018/06/27 | 4,850 | 4,875 | 4,828 | 4,866 | +23 | +0.5% | 1,419,900 |
| 2018/06/26 | 4,800 | 4,849 | 4,765 | 4,843 | +63 | +1.3% | 1,731,500 |
| 2018/06/25 | 4,845 | 4,849 | 4,771 | 4,780 | -40 | -0.8% | 1,577,700 |
| 2018/06/22 | 4,813 | 4,833 | 4,781 | 4,820 | -22 | -0.5% | 1,770,200 |
| 2018/06/21 | 4,825 | 4,878 | 4,824 | 4,842 | -20 | -0.4% | 1,559,600 |
| 2018/06/20 | 4,851 | 4,885 | 4,815 | 4,862 | +50 | +1% | 1,617,200 |
| 2018/06/19 | 4,874 | 4,885 | 4,812 | 4,812 | -78 | -1.6% | 1,756,000 |
| 2018/06/18 | 4,928 | 4,944 | 4,872 | 4,890 | -56 | -1.1% | 1,346,000 |
| 2018/06/15 | 4,969 | 4,991 | 4,937 | 4,946 | -1 | ±0% | 1,913,100 |
| 2018/06/14 | 4,971 | 4,984 | 4,926 | 4,947 | -41 | -0.8% | 1,877,600 |
| 2018/06/13 | 5,001 | 5,058 | 4,982 | 4,988 | -48 | -1% | 1,793,600 |
| 2018/06/12 | 5,050 | 5,067 | 5,004 | 5,036 | -17 | -0.3% | 2,296,500 |
| 2018/06/11 | 4,945 | 5,067 | 4,943 | 5,053 | +145 | +3% | 2,179,200 |
| 2018/06/08 | 4,888 | 4,967 | 4,882 | 4,908 | +30 | +0.6% | 3,376,000 |
| 2018/06/07 | 4,900 | 4,904 | 4,865 | 4,878 | -19 | -0.4% | 1,525,800 |
| 2018/06/06 | 4,880 | 4,915 | 4,851 | 4,897 | +23 | +0.5% | 1,474,700 |
| 2018/06/05 | 4,860 | 4,874 | 4,843 | 4,874 | +23 | +0.5% | 1,238,400 |
| 2018/06/04 | 4,801 | 4,868 | 4,784 | 4,851 | +59 | +1.2% | 1,350,700 |
| 2018/06/01 | 4,811 | 4,850 | 4,792 | 4,792 | -29 | -0.6% | 2,040,400 |
| 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 |
1701～
1750
件表示中 / 3748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 | 200,100円 | -10.5% | +3.0% | 2.50% | 19.80倍 | 1.26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 | 4,782,000円 | +9.5% | +14.0% | 1.00% | 35.79倍 | 6.68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 | 490,600円 | +3.6% | +11.5% | 0.84% | 113.19倍 | 4.32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 | 506,000円 | +6.0% | +1.4% | 0.67% | 33.57倍 | 5.27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 | 725,200円 | +17.3% | +20.1% | 0.61% | 40.92倍 | 6.03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
