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 |
|---|---|---|---|---|---|---|---|
| 2016/12/27 | 4,512 | 4,518 | 4,481 | 4,487 | -25 | -0.6% | 1,937,800 |
| 2016/12/26 | 4,539 | 4,549 | 4,510 | 4,512 | -34 | -0.7% | 1,353,000 |
| 2016/12/22 | 4,604 | 4,612 | 4,529 | 4,546 | -33 | -0.7% | 1,926,300 |
| 2016/12/21 | 4,655 | 4,658 | 4,572 | 4,579 | -53 | -1.1% | 1,819,500 |
| 2016/12/20 | 4,607 | 4,647 | 4,598 | 4,632 | +37 | +0.8% | 2,624,700 |
| 2016/12/19 | 4,545 | 4,595 | 4,543 | 4,595 | +48 | +1.1% | 1,956,300 |
| 2016/12/16 | 4,538 | 4,585 | 4,521 | 4,547 | +33 | +0.7% | 2,683,900 |
| 2016/12/15 | 4,488 | 4,558 | 4,483 | 4,514 | +31 | +0.7% | 2,904,800 |
| 2016/12/14 | 4,497 | 4,516 | 4,471 | 4,483 | -38 | -0.8% | 2,792,800 |
| 2016/12/13 | 4,488 | 4,524 | 4,447 | 4,521 | +37 | +0.8% | 2,704,000 |
| 2016/12/12 | 4,410 | 4,508 | 4,404 | 4,484 | +127 | +2.9% | 3,038,400 |
| 2016/12/09 | 4,330 | 4,371 | 4,302 | 4,357 | +9 | +0.2% | 4,813,300 |
| 2016/12/08 | 4,343 | 4,348 | 4,284 | 4,348 | +75 | +1.8% | 3,059,800 |
| 2016/12/07 | 4,255 | 4,299 | 4,207 | 4,273 | +18 | +0.4% | 4,816,300 |
| 2016/12/06 | 4,333 | 4,338 | 4,250 | 4,255 | -44 | -1% | 2,976,300 |
| 2016/12/05 | 4,291 | 4,322 | 4,279 | 4,299 | -12 | -0.3% | 2,545,900 |
| 2016/12/02 | 4,439 | 4,448 | 4,296 | 4,311 | -136 | -3.1% | 5,036,900 |
| 2016/12/01 | 4,500 | 4,500 | 4,425 | 4,447 | +12 | +0.3% | 3,494,900 |
| 2016/11/30 | 4,495 | 4,505 | 4,433 | 4,435 | -65 | -1.4% | 2,961,800 |
| 2016/11/29 | 4,489 | 4,540 | 4,489 | 4,500 | +3 | +0.1% | 1,917,600 |
| 2016/11/28 | 4,491 | 4,511 | 4,457 | 4,497 | +5 | +0.1% | 1,828,900 |
| 2016/11/25 | 4,438 | 4,500 | 4,432 | 4,492 | +72 | +1.6% | 2,339,200 |
| 2016/11/24 | 4,460 | 4,460 | 4,392 | 4,420 | +18 | +0.4% | 2,366,100 |
| 2016/11/22 | 4,366 | 4,405 | 4,350 | 4,402 | +41 | +0.9% | 1,623,800 |
| 2016/11/21 | 4,300 | 4,373 | 4,300 | 4,361 | +84 | +2% | 2,459,500 |
| 2016/11/18 | 4,333 | 4,345 | 4,251 | 4,277 | -43 | -1% | 2,567,700 |
| 2016/11/17 | 4,340 | 4,400 | 4,311 | 4,320 | -18 | -0.4% | 2,694,500 |
| 2016/11/16 | 4,390 | 4,392 | 4,313 | 4,338 | -22 | -0.5% | 2,543,700 |
| 2016/11/15 | 4,283 | 4,368 | 4,274 | 4,360 | +69 | +1.6% | 2,190,800 |
| 2016/11/14 | 4,289 | 4,333 | 4,254 | 4,291 | +47 | +1.1% | 2,087,400 |
| 2016/11/11 | 4,327 | 4,362 | 4,225 | 4,244 | -91 | -2.1% | 3,838,400 |
| 2016/11/10 | 4,305 | 4,336 | 4,250 | 4,335 | +154 | +3.7% | 4,214,000 |
| 2016/11/09 | 4,345 | 4,362 | 4,148 | 4,181 | -156 | -3.6% | 4,316,000 |
| 2016/11/08 | 4,369 | 4,379 | 4,328 | 4,337 | -25 | -0.6% | 1,382,500 |
| 2016/11/07 | 4,350 | 4,367 | 4,308 | 4,362 | +61 | +1.4% | 1,831,600 |
| 2016/11/04 | 4,344 | 4,354 | 4,284 | 4,301 | -42 | -1% | 2,351,100 |
| 2016/11/02 | 4,390 | 4,405 | 4,329 | 4,343 | -98 | -2.2% | 2,864,500 |
| 2016/11/01 | 4,401 | 4,441 | 4,382 | 4,441 | +58 | +1.3% | 2,206,600 |
| 2016/10/31 | 4,420 | 4,435 | 4,364 | 4,383 | -85 | -1.9% | 3,766,900 |
| 2016/10/28 | 4,498 | 4,499 | 4,453 | 4,468 | ±0 | ±0% | 2,590,100 |
| 2016/10/27 | 4,491 | 4,491 | 4,455 | 4,468 | -25 | -0.6% | 2,364,700 |
| 2016/10/26 | 4,509 | 4,535 | 4,483 | 4,493 | -16 | -0.4% | 1,890,900 |
| 2016/10/25 | 4,509 | 4,530 | 4,496 | 4,509 | -13 | -0.3% | 2,247,600 |
| 2016/10/24 | 4,536 | 4,541 | 4,487 | 4,522 | ±0 | ±0% | 1,425,500 |
| 2016/10/21 | 4,550 | 4,553 | 4,502 | 4,522 | -17 | -0.4% | 1,857,100 |
| 2016/10/20 | 4,485 | 4,539 | 4,472 | 4,539 | +60 | +1.3% | 1,896,800 |
| 2016/10/19 | 4,430 | 4,483 | 4,420 | 4,479 | +35 | +0.8% | 1,384,500 |
| 2016/10/18 | 4,408 | 4,449 | 4,384 | 4,444 | +12 | +0.3% | 1,719,500 |
| 2016/10/17 | 4,446 | 4,464 | 4,411 | 4,432 | -21 | -0.5% | 2,190,000 |
| 2016/10/14 | 4,405 | 4,466 | 4,388 | 4,453 | +62 | +1.4% | 2,968,900 |
1901～
1950
件表示中 / 3553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 | 219,400円 | -2.0% | -1.0% | 1.82% | 19.43倍 | 1.53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 | 4,921,000円 | +11.0% | +29.0% | 0.81% | 41.35倍 | 7.52倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 398,200円 | +4.7% | +9.5% | 1.00% | 74.11倍 | 3.23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 |
| ニトリＨＤ | 2,088,500円 | +7.2% | +1.2% | 0.73% | 25.66倍 | 2.63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 |
| パンパシＨＤ | 368,200円 | +6.0% | -8.9% | 0.92% | 25.41倍 | 4.10倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
