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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 2016/10/13 | 4,430 | 4,449 | 4,372 | 4,391 | -32 | -0.7% | 5,014,700 |
| 2016/10/12 | 4,446 | 4,474 | 4,420 | 4,423 | -43 | -1% | 3,974,100 |
| 2016/10/11 | 4,500 | 4,525 | 4,464 | 4,466 | -115 | -2.5% | 4,994,900 |
| 2016/10/07 | 4,756 | 4,780 | 4,575 | 4,581 | -246 | -5.1% | 5,614,500 |
| 2016/10/06 | 4,756 | 4,840 | 4,756 | 4,827 | -13 | -0.3% | 1,927,400 |
| 2016/10/05 | 4,864 | 4,869 | 4,818 | 4,840 | +32 | +0.7% | 2,162,100 |
| 2016/10/04 | 4,756 | 4,818 | 4,755 | 4,808 | +52 | +1.1% | 2,625,400 |
| 2016/10/03 | 4,720 | 4,902 | 4,710 | 4,756 | -1 | ±0% | 5,095,500 |
| 2016/09/30 | 4,757 | 4,789 | 4,740 | 4,757 | -37 | -0.8% | 2,393,400 |
| 2016/09/29 | 4,736 | 4,810 | 4,723 | 4,794 | +86 | +1.8% | 2,086,900 |
| 2016/09/28 | 4,732 | 4,748 | 4,692 | 4,708 | -48 | -1% | 1,946,300 |
| 2016/09/27 | 4,650 | 4,756 | 4,628 | 4,756 | +52 | +1.1% | 2,570,300 |
| 2016/09/26 | 4,653 | 4,742 | 4,653 | 4,704 | +37 | +0.8% | 2,707,900 |
| 2016/09/23 | 4,717 | 4,720 | 4,650 | 4,667 | -54 | -1.1% | 2,763,400 |
| 2016/09/21 | 4,644 | 4,729 | 4,601 | 4,721 | +175 | +3.8% | 4,960,700 |
| 2016/09/20 | 4,515 | 4,582 | 4,478 | 4,546 | +119 | +2.7% | 3,636,500 |
| 2016/09/16 | 4,343 | 4,438 | 4,327 | 4,427 | +89 | +2.1% | 2,445,000 |
1951～
2000
件表示中 / 3586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 | 255,600円 | +3.6% | -29.8% | 1.56% | 40.69倍 | 1.64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 | 4,902,000円 | +9.5% | +5.0% | 0.92% | 39.06倍 | 7.46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 | 360,800円 | +4.7% | +9.5% | 1.11% | 67.18倍 | 2.97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 | 367,800円 | +6.0% | -8.9% | 0.92% | 25.38倍 | 4.09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 |
| ニトリＨＤ | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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
