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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 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 |
| 2017/07/06 | 4,606 | 4,644 | 4,566 | 4,626 | +18 | +0.4% | 2,837,500 |
| 2017/07/05 | 4,614 | 4,622 | 4,554 | 4,608 | -14 | -0.3% | 1,585,800 |
| 2017/07/04 | 4,628 | 4,665 | 4,611 | 4,622 | +3 | +0.1% | 1,470,500 |
| 2017/07/03 | 4,622 | 4,639 | 4,610 | 4,619 | -9 | -0.2% | 1,259,900 |
| 2017/06/30 | 4,639 | 4,655 | 4,600 | 4,628 | -48 | -1% | 2,026,200 |
| 2017/06/29 | 4,701 | 4,704 | 4,666 | 4,676 | -25 | -0.5% | 1,720,100 |
| 2017/06/28 | 4,720 | 4,727 | 4,695 | 4,701 | -43 | -0.9% | 1,542,400 |
| 2017/06/27 | 4,740 | 4,757 | 4,727 | 4,744 | +21 | +0.4% | 1,243,000 |
| 2017/06/26 | 4,759 | 4,785 | 4,718 | 4,723 | -36 | -0.8% | 1,530,000 |
| 2017/06/23 | 4,725 | 4,763 | 4,689 | 4,759 | +22 | +0.5% | 1,632,400 |
| 2017/06/22 | 4,787 | 4,793 | 4,735 | 4,737 | -46 | -1% | 1,696,200 |
| 2017/06/21 | 4,775 | 4,807 | 4,773 | 4,783 | +3 | +0.1% | 1,519,400 |
| 2017/06/20 | 4,786 | 4,822 | 4,777 | 4,780 | +32 | +0.7% | 1,849,600 |
| 2017/06/19 | 4,760 | 4,810 | 4,744 | 4,748 | -34 | -0.7% | 1,815,300 |
| 2017/06/16 | 4,811 | 4,812 | 4,767 | 4,782 | -4 | -0.1% | 2,444,400 |
| 2017/06/15 | 4,724 | 4,804 | 4,724 | 4,786 | +55 | +1.2% | 1,915,200 |
| 2017/06/14 | 4,707 | 4,758 | 4,699 | 4,731 | +28 | +0.6% | 1,595,400 |
| 2017/06/13 | 4,700 | 4,726 | 4,694 | 4,703 | +17 | +0.4% | 1,294,900 |
| 2017/06/12 | 4,657 | 4,696 | 4,652 | 4,686 | +47 | +1% | 1,507,200 |
| 2017/06/09 | 4,687 | 4,697 | 4,635 | 4,639 | -48 | -1% | 2,887,100 |
| 2017/06/08 | 4,730 | 4,765 | 4,685 | 4,687 | -31 | -0.7% | 1,950,200 |
| 2017/06/07 | 4,744 | 4,756 | 4,718 | 4,718 | -54 | -1.1% | 2,016,500 |
| 2017/06/06 | 4,831 | 4,842 | 4,765 | 4,772 | -43 | -0.9% | 1,710,900 |
| 2017/06/05 | 4,775 | 4,824 | 4,751 | 4,815 | +23 | +0.5% | 1,160,000 |
| 2017/06/02 | 4,760 | 4,824 | 4,744 | 4,792 | +55 | +1.2% | 2,218,100 |
| 2017/06/01 | 4,713 | 4,744 | 4,701 | 4,737 | +29 | +0.6% | 1,770,100 |
| 2017/05/31 | 4,710 | 4,739 | 4,697 | 4,708 | -34 | -0.7% | 1,456,400 |
| 2017/05/30 | 4,761 | 4,770 | 4,735 | 4,742 | +3 | +0.1% | 1,259,800 |
| 2017/05/29 | 4,760 | 4,765 | 4,739 | 4,739 | -10 | -0.2% | 1,660,200 |
| 2017/05/26 | 4,755 | 4,776 | 4,747 | 4,749 | -9 | -0.2% | 1,270,500 |
| 2017/05/25 | 4,760 | 4,789 | 4,753 | 4,758 | -16 | -0.3% | 1,457,200 |
| 2017/05/24 | 4,800 | 4,817 | 4,766 | 4,774 | -3 | -0.1% | 1,675,600 |
| 2017/05/23 | 4,779 | 4,789 | 4,762 | 4,777 | -10 | -0.2% | 1,587,500 |
| 2017/05/22 | 4,768 | 4,799 | 4,752 | 4,787 | +13 | +0.3% | 1,486,600 |
| 2017/05/19 | 4,771 | 4,792 | 4,769 | 4,774 | +4 | +0.1% | 2,257,800 |
| 2017/05/18 | 4,736 | 4,774 | 4,731 | 4,770 | -18 | -0.4% | 1,795,500 |
1951～
2000
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 | 200,600円 | -10.5% | +3.0% | 2.49% | 19.85倍 | 1.25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 | 4,804,000円 | +9.5% | +14.0% | 1.00% | 35.95倍 | 6.71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 | 483,900円 | +3.6% | +11.5% | 0.85% | 111.65倍 | 4.25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 | 503,700円 | +6.0% | +1.4% | 0.68% | 33.42倍 | 5.26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 | 699,600円 | +17.3% | +20.1% | 0.63% | 39.48倍 | 5.81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
