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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 4,780 | 4,794 | 4,756 | 4,788 | -12 | -0.3% | 1,630,800 |
| 2017/05/16 | 4,809 | 4,827 | 4,784 | 4,800 | -46 | -0.9% | 1,711,900 |
| 2017/05/15 | 4,836 | 4,858 | 4,813 | 4,846 | +26 | +0.5% | 1,835,100 |
| 2017/05/12 | 4,806 | 4,849 | 4,795 | 4,820 | +19 | +0.4% | 2,191,900 |
| 2017/05/11 | 4,844 | 4,852 | 4,796 | 4,801 | -44 | -0.9% | 2,092,500 |
| 2017/05/10 | 4,885 | 4,890 | 4,822 | 4,845 | -26 | -0.5% | 2,756,900 |
| 2017/05/09 | 4,865 | 4,891 | 4,857 | 4,871 | +6 | +0.1% | 2,500,600 |
| 2017/05/08 | 4,824 | 4,876 | 4,820 | 4,865 | +120 | +2.5% | 4,057,500 |
| 2017/05/02 | 4,737 | 4,775 | 4,730 | 4,745 | +60 | +1.3% | 2,492,500 |
| 2017/05/01 | 4,723 | 4,723 | 4,674 | 4,685 | -25 | -0.5% | 1,419,100 |
| 2017/04/28 | 4,716 | 4,740 | 4,701 | 4,710 | +18 | +0.4% | 2,730,500 |
| 2017/04/27 | 4,687 | 4,716 | 4,675 | 4,692 | +45 | +1% | 2,989,000 |
| 2017/04/26 | 4,637 | 4,647 | 4,599 | 4,647 | +46 | +1% | 2,417,000 |
| 2017/04/25 | 4,590 | 4,616 | 4,568 | 4,601 | +38 | +0.8% | 1,823,300 |
| 2017/04/24 | 4,600 | 4,601 | 4,546 | 4,563 | +25 | +0.6% | 1,913,100 |
| 2017/04/21 | 4,570 | 4,570 | 4,518 | 4,538 | -10 | -0.2% | 2,078,700 |
| 2017/04/20 | 4,581 | 4,590 | 4,546 | 4,548 | -31 | -0.7% | 1,846,200 |
| 2017/04/19 | 4,632 | 4,632 | 4,568 | 4,579 | -39 | -0.8% | 2,251,800 |
| 2017/04/18 | 4,635 | 4,645 | 4,560 | 4,618 | -16 | -0.3% | 2,301,100 |
| 2017/04/17 | 4,552 | 4,638 | 4,550 | 4,634 | +62 | +1.4% | 1,814,100 |
| 2017/04/14 | 4,631 | 4,631 | 4,557 | 4,572 | -46 | -1% | 2,342,000 |
| 2017/04/13 | 4,640 | 4,654 | 4,608 | 4,618 | -35 | -0.8% | 3,156,700 |
| 2017/04/12 | 4,658 | 4,666 | 4,610 | 4,653 | +11 | +0.2% | 3,497,400 |
| 2017/04/11 | 4,638 | 4,665 | 4,616 | 4,642 | +29 | +0.6% | 2,834,300 |
| 2017/04/10 | 4,651 | 4,662 | 4,595 | 4,613 | -24 | -0.5% | 3,817,300 |
| 2017/04/07 | 4,610 | 4,675 | 4,588 | 4,637 | +193 | +4.3% | 7,598,900 |
| 2017/04/06 | 4,526 | 4,526 | 4,432 | 4,444 | -82 | -1.8% | 2,683,000 |
| 2017/04/05 | 4,532 | 4,535 | 4,503 | 4,526 | +41 | +0.9% | 2,678,300 |
| 2017/04/04 | 4,524 | 4,574 | 4,457 | 4,485 | +31 | +0.7% | 4,091,400 |
| 2017/04/03 | 4,404 | 4,474 | 4,400 | 4,454 | +92 | +2.1% | 2,833,100 |
| 2017/03/31 | 4,413 | 4,431 | 4,362 | 4,362 | ±0 | ±0% | 3,193,400 |
| 2017/03/30 | 4,432 | 4,450 | 4,362 | 4,362 | -74 | -1.7% | 1,854,000 |
| 2017/03/29 | 4,407 | 4,467 | 4,395 | 4,436 | +46 | +1% | 2,016,800 |
| 2017/03/28 | 4,394 | 4,421 | 4,386 | 4,390 | +31 | +0.7% | 2,117,500 |
| 2017/03/27 | 4,402 | 4,424 | 4,346 | 4,359 | -80 | -1.8% | 1,696,900 |
| 2017/03/24 | 4,352 | 4,443 | 4,350 | 4,439 | +54 | +1.2% | 2,197,700 |
| 2017/03/23 | 4,346 | 4,391 | 4,323 | 4,385 | +33 | +0.8% | 2,752,700 |
| 2017/03/22 | 4,370 | 4,395 | 4,341 | 4,352 | -69 | -1.6% | 2,202,300 |
| 2017/03/21 | 4,443 | 4,443 | 4,401 | 4,421 | -4 | -0.1% | 1,472,900 |
| 2017/03/17 | 4,447 | 4,463 | 4,422 | 4,425 | -2 | ±0% | 2,684,100 |
| 2017/03/16 | 4,408 | 4,430 | 4,381 | 4,427 | +16 | +0.4% | 2,313,600 |
| 2017/03/15 | 4,342 | 4,417 | 4,342 | 4,411 | +66 | +1.5% | 2,361,500 |
| 2017/03/14 | 4,370 | 4,389 | 4,343 | 4,345 | -35 | -0.8% | 2,075,300 |
| 2017/03/13 | 4,362 | 4,387 | 4,361 | 4,380 | +10 | +0.2% | 2,249,400 |
| 2017/03/10 | 4,326 | 4,379 | 4,320 | 4,370 | +60 | +1.4% | 5,055,400 |
| 2017/03/09 | 4,346 | 4,351 | 4,306 | 4,310 | -41 | -0.9% | 2,992,000 |
| 2017/03/08 | 4,399 | 4,407 | 4,345 | 4,351 | -39 | -0.9% | 2,175,800 |
| 2017/03/07 | 4,399 | 4,411 | 4,377 | 4,390 | -13 | -0.3% | 1,690,100 |
| 2017/03/06 | 4,407 | 4,426 | 4,387 | 4,403 | -13 | -0.3% | 1,050,600 |
| 2017/03/03 | 4,460 | 4,463 | 4,400 | 4,416 | -42 | -0.9% | 1,502,200 |
2001～
2050
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 | 197,000円 | -10.5% | +3.0% | 2.54% | 19.50倍 | 1.23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 | 4,688,000円 | +9.5% | +14.0% | 1.02% | 35.08倍 | 6.55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 | 473,400円 | +3.6% | +11.5% | 0.87% | 109.23倍 | 4.16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 | 501,300円 | +6.0% | +1.4% | 0.68% | 33.26倍 | 5.23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 | 680,000円 | +17.3% | +20.1% | 0.65% | 38.37倍 | 5.65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
