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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 4,357 | 4,416 | 4,351 | 4,407 | +97 | +2.3% | 3,019,000 |
| 2017/09/15 | 4,277 | 4,334 | 4,271 | 4,310 | +22 | +0.5% | 3,507,900 |
| 2017/09/14 | 4,322 | 4,326 | 4,286 | 4,288 | -35 | -0.8% | 2,485,400 |
| 2017/09/13 | 4,303 | 4,339 | 4,292 | 4,323 | +28 | +0.7% | 1,650,800 |
| 2017/09/12 | 4,300 | 4,315 | 4,281 | 4,295 | +18 | +0.4% | 1,467,700 |
| 2017/09/11 | 4,305 | 4,310 | 4,273 | 4,277 | +6 | +0.1% | 1,109,200 |
| 2017/09/08 | 4,275 | 4,294 | 4,248 | 4,271 | +4 | +0.1% | 3,341,500 |
| 2017/09/07 | 4,262 | 4,293 | 4,242 | 4,267 | -1 | ±0% | 2,059,600 |
| 2017/09/06 | 4,257 | 4,276 | 4,234 | 4,268 | +1 | ±0% | 1,700,700 |
| 2017/09/05 | 4,299 | 4,305 | 4,265 | 4,267 | -20 | -0.5% | 1,693,900 |
| 2017/09/04 | 4,339 | 4,344 | 4,283 | 4,287 | -60 | -1.4% | 1,485,800 |
| 2017/09/01 | 4,379 | 4,380 | 4,336 | 4,347 | -18 | -0.4% | 1,638,100 |
| 2017/08/31 | 4,364 | 4,385 | 4,356 | 4,365 | +6 | +0.1% | 1,698,200 |
| 2017/08/30 | 4,380 | 4,392 | 4,356 | 4,359 | +10 | +0.2% | 1,936,400 |
| 2017/08/29 | 4,365 | 4,385 | 4,345 | 4,349 | -63 | -1.4% | 2,557,900 |
| 2017/08/28 | 4,387 | 4,435 | 4,377 | 4,412 | +35 | +0.8% | 2,352,700 |
| 2017/08/25 | 4,357 | 4,391 | 4,350 | 4,377 | +37 | +0.9% | 1,950,400 |
| 2017/08/24 | 4,399 | 4,399 | 4,340 | 4,340 | -69 | -1.6% | 2,026,100 |
| 2017/08/23 | 4,423 | 4,423 | 4,403 | 4,409 | +16 | +0.4% | 1,264,300 |
| 2017/08/22 | 4,400 | 4,415 | 4,388 | 4,393 | -4 | -0.1% | 1,420,500 |
| 2017/08/21 | 4,386 | 4,430 | 4,385 | 4,397 | +15 | +0.3% | 1,759,300 |
| 2017/08/18 | 4,398 | 4,401 | 4,370 | 4,382 | -41 | -0.9% | 2,219,900 |
| 2017/08/17 | 4,440 | 4,461 | 4,417 | 4,423 | -48 | -1.1% | 1,974,100 |
| 2017/08/16 | 4,521 | 4,524 | 4,451 | 4,471 | -23 | -0.5% | 2,104,600 |
| 2017/08/15 | 4,500 | 4,505 | 4,484 | 4,494 | +25 | +0.6% | 2,018,600 |
| 2017/08/14 | 4,455 | 4,492 | 4,441 | 4,469 | ±0 | ±0% | 2,167,700 |
| 2017/08/10 | 4,470 | 4,489 | 4,445 | 4,469 | +4 | +0.1% | 1,578,400 |
| 2017/08/09 | 4,519 | 4,527 | 4,441 | 4,465 | -51 | -1.1% | 2,335,000 |
| 2017/08/08 | 4,517 | 4,519 | 4,485 | 4,516 | +28 | +0.6% | 1,875,400 |
| 2017/08/07 | 4,520 | 4,520 | 4,484 | 4,488 | -15 | -0.3% | 1,073,700 |
| 2017/08/04 | 4,473 | 4,512 | 4,460 | 4,503 | +24 | +0.5% | 1,552,900 |
| 2017/08/03 | 4,490 | 4,498 | 4,471 | 4,479 | -3 | -0.1% | 1,797,100 |
| 2017/08/02 | 4,478 | 4,489 | 4,455 | 4,482 | +15 | +0.3% | 1,852,400 |
| 2017/08/01 | 4,425 | 4,488 | 4,425 | 4,467 | +22 | +0.5% | 2,681,200 |
| 2017/07/31 | 4,490 | 4,515 | 4,443 | 4,445 | -45 | -1% | 2,658,100 |
| 2017/07/28 | 4,497 | 4,525 | 4,482 | 4,490 | -8 | -0.2% | 1,628,300 |
| 2017/07/27 | 4,464 | 4,530 | 4,460 | 4,498 | +61 | +1.4% | 3,351,400 |
| 2017/07/26 | 4,450 | 4,450 | 4,418 | 4,437 | +12 | +0.3% | 1,806,800 |
| 2017/07/25 | 4,440 | 4,447 | 4,424 | 4,425 | -21 | -0.5% | 2,202,500 |
| 2017/07/24 | 4,438 | 4,455 | 4,429 | 4,446 | +14 | +0.3% | 1,968,600 |
| 2017/07/21 | 4,449 | 4,449 | 4,413 | 4,432 | -17 | -0.4% | 2,234,500 |
| 2017/07/20 | 4,453 | 4,491 | 4,442 | 4,449 | ±0 | ±0% | 3,009,900 |
| 2017/07/19 | 4,380 | 4,453 | 4,375 | 4,449 | -19 | -0.4% | 4,121,800 |
| 2017/07/18 | 4,450 | 4,483 | 4,438 | 4,468 | -52 | -1.2% | 3,419,500 |
| 2017/07/14 | 4,518 | 4,542 | 4,510 | 4,520 | +2 | ±0% | 1,427,800 |
| 2017/07/13 | 4,553 | 4,567 | 4,511 | 4,518 | -26 | -0.6% | 1,707,400 |
| 2017/07/12 | 4,505 | 4,548 | 4,503 | 4,544 | +16 | +0.4% | 1,718,400 |
| 2017/07/11 | 4,500 | 4,548 | 4,500 | 4,528 | -7 | -0.2% | 1,988,200 |
| 2017/07/10 | 4,575 | 4,577 | 4,524 | 4,535 | -25 | -0.5% | 2,071,800 |
| 2017/07/07 | 4,557 | 4,596 | 4,491 | 4,560 | -66 | -1.4% | 3,977,800 |
1851～
1900
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
