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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,358 | 4,370 | 4,314 | 4,338 | -28 | -0.6% | 2,372,500 |
| 2016/09/14 | 4,362 | 4,405 | 4,358 | 4,366 | -32 | -0.7% | 1,685,700 |
| 2016/09/13 | 4,346 | 4,443 | 4,346 | 4,398 | -18 | -0.4% | 2,200,900 |
| 2016/09/12 | 4,419 | 4,434 | 4,379 | 4,416 | -44 | -1% | 1,769,700 |
| 2016/09/09 | 4,500 | 4,509 | 4,421 | 4,460 | -21 | -0.5% | 2,549,900 |
| 2016/09/08 | 4,483 | 4,494 | 4,447 | 4,481 | -15 | -0.3% | 1,783,600 |
| 2016/09/07 | 4,474 | 4,509 | 4,459 | 4,496 | -26 | -0.6% | 2,114,800 |
| 2016/09/06 | 4,530 | 4,542 | 4,498 | 4,522 | +34 | +0.8% | 1,631,800 |
| 2016/09/05 | 4,515 | 4,525 | 4,477 | 4,488 | +34 | +0.8% | 1,483,900 |
| 2016/09/02 | 4,522 | 4,546 | 4,425 | 4,454 | -36 | -0.8% | 2,966,600 |
| 2016/09/01 | 4,409 | 4,491 | 4,362 | 4,490 | +129 | +3% | 3,137,200 |
| 2016/08/31 | 4,352 | 4,363 | 4,308 | 4,361 | +38 | +0.9% | 2,761,600 |
| 2016/08/30 | 4,313 | 4,346 | 4,293 | 4,323 | +15 | +0.3% | 2,217,600 |
| 2016/08/29 | 4,368 | 4,398 | 4,289 | 4,308 | -46 | -1.1% | 2,671,800 |
| 2016/08/26 | 4,390 | 4,390 | 4,316 | 4,354 | -77 | -1.7% | 5,099,900 |
| 2016/08/25 | 4,477 | 4,494 | 4,422 | 4,431 | -103 | -2.3% | 3,866,600 |
| 2016/08/24 | 4,513 | 4,545 | 4,484 | 4,534 | +14 | +0.3% | 2,381,800 |
| 2016/08/23 | 4,474 | 4,534 | 4,451 | 4,520 | +79 | +1.8% | 2,862,900 |
| 2016/08/22 | 4,459 | 4,504 | 4,426 | 4,441 | +32 | +0.7% | 2,349,800 |
| 2016/08/19 | 4,419 | 4,420 | 4,348 | 4,409 | +25 | +0.6% | 2,648,200 |
| 2016/08/18 | 4,421 | 4,425 | 4,365 | 4,384 | -3 | -0.1% | 2,292,400 |
| 2016/08/17 | 4,322 | 4,402 | 4,311 | 4,387 | +34 | +0.8% | 2,252,200 |
| 2016/08/16 | 4,399 | 4,399 | 4,348 | 4,353 | -47 | -1.1% | 2,196,000 |
| 2016/08/15 | 4,444 | 4,460 | 4,381 | 4,400 | -64 | -1.4% | 1,556,300 |
| 2016/08/12 | 4,455 | 4,476 | 4,413 | 4,464 | +62 | +1.4% | 2,610,500 |
| 2016/08/10 | 4,480 | 4,488 | 4,387 | 4,402 | -38 | -0.9% | 2,487,100 |
| 2016/08/09 | 4,400 | 4,447 | 4,352 | 4,440 | +76 | +1.7% | 2,839,700 |
| 2016/08/08 | 4,266 | 4,364 | 4,238 | 4,364 | +168 | +4% | 3,222,000 |
| 2016/08/05 | 4,320 | 4,331 | 4,191 | 4,196 | -38 | -0.9% | 2,632,800 |
| 2016/08/04 | 4,314 | 4,351 | 4,185 | 4,234 | +9 | +0.2% | 3,165,900 |
| 2016/08/03 | 4,200 | 4,250 | 4,189 | 4,225 | -42 | -1% | 3,367,900 |
| 2016/08/02 | 4,238 | 4,301 | 4,219 | 4,267 | -20 | -0.5% | 2,498,700 |
| 2016/08/01 | 4,250 | 4,310 | 4,242 | 4,287 | -16 | -0.4% | 2,110,300 |
| 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 |
2001～
2050
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
