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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 4,419 | 4,434 | 4,348 | 4,375 | +13 | +0.3% | 3,590,800 |
| 2018/03/08 | 4,375 | 4,381 | 4,343 | 4,362 | +20 | +0.5% | 1,925,100 |
| 2018/03/07 | 4,314 | 4,379 | 4,313 | 4,342 | +6 | +0.1% | 2,275,100 |
| 2018/03/06 | 4,379 | 4,387 | 4,331 | 4,336 | +2 | ±0% | 2,160,500 |
| 2018/03/05 | 4,311 | 4,342 | 4,301 | 4,334 | +25 | +0.6% | 2,174,000 |
| 2018/03/02 | 4,338 | 4,353 | 4,275 | 4,309 | -72 | -1.6% | 3,193,700 |
| 2018/03/01 | 4,409 | 4,411 | 4,366 | 4,381 | -80 | -1.8% | 2,536,500 |
| 2018/02/28 | 4,480 | 4,521 | 4,461 | 4,461 | +17 | +0.4% | 2,881,100 |
| 2018/02/27 | 4,450 | 4,467 | 4,428 | 4,444 | -4 | -0.1% | 1,797,900 |
| 2018/02/26 | 4,416 | 4,459 | 4,411 | 4,448 | +15 | +0.3% | 2,081,300 |
| 2018/02/23 | 4,508 | 4,508 | 4,407 | 4,433 | -71 | -1.6% | 3,820,300 |
| 2018/02/22 | 4,490 | 4,510 | 4,477 | 4,504 | +16 | +0.4% | 2,807,600 |
| 2018/02/21 | 4,519 | 4,525 | 4,477 | 4,488 | -12 | -0.3% | 2,482,900 |
| 2018/02/20 | 4,482 | 4,535 | 4,471 | 4,500 | +36 | +0.8% | 2,113,300 |
| 2018/02/19 | 4,468 | 4,491 | 4,436 | 4,464 | +40 | +0.9% | 1,531,100 |
| 2018/02/16 | 4,432 | 4,446 | 4,411 | 4,424 | -8 | -0.2% | 2,012,100 |
| 2018/02/15 | 4,518 | 4,519 | 4,423 | 4,432 | +2 | ±0% | 2,157,500 |
| 2018/02/14 | 4,456 | 4,462 | 4,387 | 4,430 | -14 | -0.3% | 2,379,500 |
| 2018/02/13 | 4,430 | 4,496 | 4,397 | 4,444 | +32 | +0.7% | 3,194,800 |
| 2018/02/09 | 4,413 | 4,430 | 4,358 | 4,412 | -71 | -1.6% | 3,490,600 |
| 2018/02/08 | 4,472 | 4,499 | 4,446 | 4,483 | +28 | +0.6% | 2,268,900 |
| 2018/02/07 | 4,451 | 4,527 | 4,451 | 4,455 | +58 | +1.3% | 4,069,900 |
| 2018/02/06 | 4,421 | 4,435 | 4,313 | 4,397 | -121 | -2.7% | 4,653,300 |
| 2018/02/05 | 4,522 | 4,564 | 4,509 | 4,518 | -49 | -1.1% | 2,211,600 |
| 2018/02/02 | 4,541 | 4,578 | 4,531 | 4,567 | -3 | -0.1% | 1,478,400 |
| 2018/02/01 | 4,492 | 4,575 | 4,492 | 4,570 | +84 | +1.9% | 2,399,900 |
| 2018/01/31 | 4,545 | 4,558 | 4,485 | 4,486 | -49 | -1.1% | 2,940,400 |
| 2018/01/30 | 4,580 | 4,596 | 4,522 | 4,535 | -48 | -1% | 2,022,800 |
| 2018/01/29 | 4,592 | 4,616 | 4,577 | 4,583 | -39 | -0.8% | 1,622,600 |
| 2018/01/26 | 4,648 | 4,664 | 4,622 | 4,622 | -12 | -0.3% | 2,099,600 |
| 2018/01/25 | 4,634 | 4,658 | 4,615 | 4,634 | ±0 | ±0% | 2,226,500 |
| 2018/01/24 | 4,573 | 4,645 | 4,564 | 4,634 | +66 | +1.4% | 3,452,100 |
| 2018/01/23 | 4,563 | 4,570 | 4,533 | 4,568 | -7 | -0.2% | 2,449,800 |
| 2018/01/22 | 4,550 | 4,578 | 4,538 | 4,575 | +37 | +0.8% | 2,539,900 |
| 2018/01/19 | 4,549 | 4,566 | 4,528 | 4,538 | -8 | -0.2% | 2,131,400 |
| 2018/01/18 | 4,575 | 4,575 | 4,524 | 4,546 | -31 | -0.7% | 3,409,600 |
| 2018/01/17 | 4,550 | 4,581 | 4,536 | 4,577 | -2 | ±0% | 2,593,400 |
| 2018/01/16 | 4,563 | 4,590 | 4,561 | 4,579 | +18 | +0.4% | 1,164,700 |
| 2018/01/15 | 4,600 | 4,603 | 4,556 | 4,561 | -25 | -0.5% | 1,954,000 |
| 2018/01/12 | 4,650 | 4,652 | 4,562 | 4,586 | -66 | -1.4% | 3,514,000 |
| 2018/01/11 | 4,745 | 4,753 | 4,630 | 4,652 | -114 | -2.4% | 3,097,500 |
| 2018/01/10 | 4,800 | 4,815 | 4,760 | 4,766 | -4 | -0.1% | 1,458,300 |
| 2018/01/09 | 4,800 | 4,827 | 4,768 | 4,770 | -3 | -0.1% | 2,410,800 |
| 2018/01/05 | 4,759 | 4,782 | 4,729 | 4,773 | +13 | +0.3% | 1,811,800 |
| 2018/01/04 | 4,710 | 4,760 | 4,696 | 4,760 | +77 | +1.6% | 2,149,900 |
| 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 |
1801～
1850
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
