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 |
|---|---|---|---|---|---|---|---|
| 2017/10/10 | 4,373 | 4,438 | 4,368 | 4,435 | +107 | +2.5% | 2,495,700 |
| 2017/10/06 | 4,378 | 4,379 | 4,326 | 4,328 | -41 | -0.9% | 2,102,300 |
| 2017/10/05 | 4,400 | 4,409 | 4,358 | 4,369 | -27 | -0.6% | 1,586,600 |
| 2017/10/04 | 4,412 | 4,440 | 4,389 | 4,396 | -6 | -0.1% | 1,996,900 |
| 2017/10/03 | 4,367 | 4,407 | 4,363 | 4,402 | +52 | +1.2% | 1,970,700 |
| 2017/10/02 | 4,371 | 4,371 | 4,330 | 4,350 | +5 | +0.1% | 1,400,200 |
| 2017/09/29 | 4,330 | 4,346 | 4,314 | 4,345 | -10 | -0.2% | 2,758,900 |
| 2017/09/28 | 4,372 | 4,375 | 4,323 | 4,355 | -4 | -0.1% | 1,749,300 |
| 2017/09/27 | 4,360 | 4,380 | 4,345 | 4,359 | -4 | -0.1% | 1,453,100 |
| 2017/09/26 | 4,335 | 4,368 | 4,325 | 4,363 | +37 | +0.9% | 2,500,300 |
| 2017/09/25 | 4,356 | 4,363 | 4,308 | 4,326 | -40 | -0.9% | 2,671,800 |
| 2017/09/22 | 4,379 | 4,394 | 4,361 | 4,366 | +16 | +0.4% | 1,865,200 |
| 2017/09/21 | 4,379 | 4,388 | 4,346 | 4,350 | -29 | -0.7% | 3,674,700 |
| 2017/09/20 | 4,400 | 4,406 | 4,370 | 4,379 | -28 | -0.6% | 2,336,200 |
| 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 |
1901～
1950
件表示中 / 3747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 | 201,100円 | -10.5% | +3.0% | 2.49% | 19.90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 | 4,832,000円 | +9.5% | +14.0% | 0.99% | 36.16倍 | 6.75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 | 486,500円 | +3.6% | +11.5% | 0.84% | 112.25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 | 505,600円 | +6.0% | +1.4% | 0.67% | 33.55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 | 701,500円 | +17.3% | +20.1% | 0.63% | 39.58倍 | 5.83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
