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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 4,234 | 4,366 | 4,223 | 4,303 | +33 | +0.8% | 2,975,100 |
| 2016/07/28 | 4,302 | 4,326 | 4,269 | 4,270 | -102 | -2.3% | 2,159,800 |
| 2016/07/27 | 4,358 | 4,410 | 4,346 | 4,372 | +14 | +0.3% | 2,294,100 |
| 2016/07/26 | 4,388 | 4,392 | 4,318 | 4,358 | -76 | -1.7% | 2,210,900 |
| 2016/07/25 | 4,435 | 4,494 | 4,404 | 4,434 | -16 | -0.4% | 1,703,600 |
| 2016/07/22 | 4,436 | 4,487 | 4,422 | 4,450 | -79 | -1.7% | 1,991,200 |
| 2016/07/21 | 4,585 | 4,596 | 4,497 | 4,529 | +8 | +0.2% | 2,581,800 |
| 2016/07/20 | 4,511 | 4,579 | 4,500 | 4,521 | -22 | -0.5% | 2,062,500 |
| 2016/07/19 | 4,455 | 4,548 | 4,382 | 4,543 | +43 | +1% | 2,373,500 |
| 2016/07/15 | 4,530 | 4,587 | 4,497 | 4,500 | -68 | -1.5% | 2,463,100 |
| 2016/07/14 | 4,549 | 4,625 | 4,543 | 4,568 | +41 | +0.9% | 2,631,600 |
| 2016/07/13 | 4,460 | 4,567 | 4,444 | 4,527 | +145 | +3.3% | 3,616,300 |
| 2016/07/12 | 4,350 | 4,484 | 4,320 | 4,382 | +98 | +2.3% | 3,784,000 |
| 2016/07/11 | 4,218 | 4,308 | 4,194 | 4,284 | +206 | +5.1% | 2,815,800 |
| 2016/07/08 | 4,120 | 4,123 | 4,051 | 4,078 | -67 | -1.6% | 3,874,600 |
| 2016/07/07 | 4,174 | 4,228 | 4,118 | 4,145 | -4 | -0.1% | 2,542,600 |
| 2016/07/06 | 4,200 | 4,218 | 4,092 | 4,149 | -93 | -2.2% | 2,870,400 |
| 2016/07/05 | 4,220 | 4,248 | 4,203 | 4,242 | +31 | +0.7% | 2,602,500 |
| 2016/07/04 | 4,238 | 4,245 | 4,172 | 4,211 | -53 | -1.2% | 3,100,000 |
| 2016/07/01 | 4,308 | 4,320 | 4,247 | 4,264 | -17 | -0.4% | 2,231,700 |
| 2016/06/30 | 4,383 | 4,385 | 4,281 | 4,281 | -60 | -1.4% | 3,720,500 |
| 2016/06/29 | 4,451 | 4,454 | 4,284 | 4,341 | -40 | -0.9% | 3,046,500 |
| 2016/06/28 | 4,304 | 4,445 | 4,296 | 4,381 | +30 | +0.7% | 2,834,900 |
| 2016/06/27 | 4,209 | 4,375 | 4,190 | 4,351 | +157 | +3.7% | 3,182,600 |
| 2016/06/24 | 4,495 | 4,554 | 4,105 | 4,194 | -288 | -6.4% | 4,153,600 |
| 2016/06/23 | 4,480 | 4,494 | 4,458 | 4,482 | +17 | +0.4% | 1,528,700 |
| 2016/06/22 | 4,488 | 4,512 | 4,427 | 4,465 | -29 | -0.6% | 1,897,700 |
| 2016/06/21 | 4,359 | 4,494 | 4,337 | 4,494 | +116 | +2.6% | 2,314,800 |
| 2016/06/20 | 4,387 | 4,422 | 4,357 | 4,378 | +63 | +1.5% | 2,338,900 |
| 2016/06/17 | 4,390 | 4,408 | 4,308 | 4,315 | +20 | +0.5% | 2,197,300 |
| 2016/06/16 | 4,399 | 4,417 | 4,284 | 4,295 | -125 | -2.8% | 2,092,300 |
| 2016/06/15 | 4,436 | 4,455 | 4,380 | 4,420 | +6 | +0.1% | 1,628,000 |
| 2016/06/14 | 4,459 | 4,500 | 4,381 | 4,414 | -38 | -0.9% | 2,168,000 |
| 2016/06/13 | 4,494 | 4,522 | 4,445 | 4,452 | -149 | -3.2% | 1,741,900 |
| 2016/06/10 | 4,652 | 4,669 | 4,566 | 4,601 | -84 | -1.8% | 3,574,700 |
| 2016/06/09 | 4,724 | 4,762 | 4,663 | 4,685 | -72 | -1.5% | 1,483,000 |
| 2016/06/08 | 4,696 | 4,757 | 4,662 | 4,757 | +88 | +1.9% | 2,250,600 |
| 2016/06/07 | 4,669 | 4,691 | 4,653 | 4,669 | -16 | -0.3% | 1,682,000 |
| 2016/06/06 | 4,646 | 4,687 | 4,632 | 4,685 | -18 | -0.4% | 2,342,800 |
| 2016/06/03 | 4,652 | 4,724 | 4,617 | 4,703 | +82 | +1.8% | 1,860,000 |
| 2016/06/02 | 4,692 | 4,719 | 4,591 | 4,621 | -76 | -1.6% | 2,503,700 |
| 2016/06/01 | 4,703 | 4,742 | 4,680 | 4,697 | -47 | -1% | 1,883,600 |
| 2016/05/31 | 4,685 | 4,757 | 4,661 | 4,744 | +42 | +0.9% | 2,315,900 |
| 2016/05/30 | 4,731 | 4,750 | 4,681 | 4,702 | +2 | ±0% | 1,564,800 |
| 2016/05/27 | 4,689 | 4,742 | 4,685 | 4,700 | ±0 | ±0% | 1,203,000 |
| 2016/05/26 | 4,681 | 4,728 | 4,680 | 4,700 | +53 | +1.1% | 1,769,700 |
| 2016/05/25 | 4,635 | 4,667 | 4,627 | 4,647 | +72 | +1.6% | 2,157,500 |
| 2016/05/24 | 4,642 | 4,648 | 4,562 | 4,575 | -67 | -1.4% | 1,732,600 |
| 2016/05/23 | 4,694 | 4,695 | 4,578 | 4,642 | -85 | -1.8% | 1,869,000 |
| 2016/05/20 | 4,701 | 4,758 | 4,691 | 4,727 | +18 | +0.4% | 1,334,300 |
2001～
2050
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
