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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 4,800 | 4,811 | 4,704 | 4,709 | -40 | -0.8% | 1,961,300 |
| 2016/05/18 | 4,759 | 4,815 | 4,713 | 4,749 | -10 | -0.2% | 2,262,200 |
| 2016/05/17 | 4,757 | 4,778 | 4,716 | 4,759 | +41 | +0.9% | 1,444,700 |
| 2016/05/16 | 4,708 | 4,811 | 4,700 | 4,718 | +19 | +0.4% | 1,577,800 |
| 2016/05/13 | 4,841 | 4,844 | 4,690 | 4,699 | -37 | -0.8% | 2,026,400 |
| 2016/05/12 | 4,692 | 4,736 | 4,660 | 4,736 | +27 | +0.6% | 1,322,300 |
| 2016/05/11 | 4,800 | 4,814 | 4,694 | 4,709 | -54 | -1.1% | 1,938,200 |
| 2016/05/10 | 4,735 | 4,782 | 4,712 | 4,763 | +43 | +0.9% | 3,005,200 |
| 2016/05/09 | 4,567 | 4,729 | 4,557 | 4,720 | +220 | +4.9% | 4,143,000 |
| 2016/05/06 | 4,411 | 4,505 | 4,405 | 4,500 | +65 | +1.5% | 3,354,900 |
| 2016/05/02 | 4,363 | 4,436 | 4,363 | 4,435 | -108 | -2.4% | 3,650,600 |
| 2016/04/28 | 4,680 | 4,707 | 4,462 | 4,543 | -77 | -1.7% | 3,560,400 |
| 2016/04/27 | 4,650 | 4,675 | 4,592 | 4,620 | -31 | -0.7% | 2,429,500 |
| 2016/04/26 | 4,658 | 4,693 | 4,586 | 4,651 | -34 | -0.7% | 2,862,300 |
| 2016/04/25 | 4,750 | 4,756 | 4,650 | 4,685 | -54 | -1.1% | 2,965,900 |
| 2016/04/22 | 4,742 | 4,749 | 4,682 | 4,739 | -60 | -1.3% | 3,266,000 |
| 2016/04/21 | 4,774 | 4,807 | 4,742 | 4,799 | +115 | +2.5% | 3,378,700 |
| 2016/04/20 | 4,801 | 4,809 | 4,664 | 4,684 | -54 | -1.1% | 4,372,800 |
| 2016/04/19 | 4,787 | 4,839 | 4,714 | 4,738 | +56 | +1.2% | 3,902,400 |
| 2016/04/18 | 4,701 | 4,778 | 4,658 | 4,682 | -116 | -2.4% | 4,552,900 |
| 2016/04/15 | 4,730 | 4,801 | 4,707 | 4,798 | -16 | -0.3% | 4,005,400 |
| 2016/04/14 | 4,730 | 4,814 | 4,666 | 4,814 | +144 | +3.1% | 3,971,700 |
| 2016/04/13 | 4,575 | 4,703 | 4,575 | 4,670 | +111 | +2.4% | 5,261,300 |
| 2016/04/12 | 4,550 | 4,573 | 4,463 | 4,559 | -83 | -1.8% | 5,782,600 |
| 2016/04/11 | 4,630 | 4,656 | 4,552 | 4,642 | -13 | -0.3% | 4,208,000 |
| 2016/04/08 | 4,533 | 4,728 | 4,481 | 4,655 | +166 | +3.7% | 9,850,500 |
| 2016/04/07 | 4,435 | 4,539 | 4,168 | 4,489 | -73 | -1.6% | 12,460,900 |
| 2016/04/06 | 4,575 | 4,648 | 4,506 | 4,562 | -58 | -1.3% | 4,053,700 |
| 2016/04/05 | 4,610 | 4,680 | 4,592 | 4,620 | -35 | -0.8% | 2,599,700 |
| 2016/04/04 | 4,595 | 4,674 | 4,576 | 4,655 | +38 | +0.8% | 2,081,200 |
| 2016/04/01 | 4,745 | 4,758 | 4,593 | 4,617 | -175 | -3.7% | 4,446,600 |
| 2016/03/31 | 4,891 | 4,942 | 4,789 | 4,792 | -169 | -3.4% | 3,600,400 |
| 2016/03/30 | 4,979 | 5,026 | 4,943 | 4,961 | -46 | -0.9% | 2,060,000 |
| 2016/03/29 | 4,925 | 5,028 | 4,891 | 5,007 | +96 | +2% | 2,828,900 |
| 2016/03/28 | 4,847 | 4,911 | 4,829 | 4,911 | +95 | +2% | 1,944,200 |
| 2016/03/25 | 4,842 | 4,861 | 4,781 | 4,816 | -26 | -0.5% | 1,764,100 |
| 2016/03/24 | 4,788 | 4,876 | 4,778 | 4,842 | +59 | +1.2% | 2,089,000 |
| 2016/03/23 | 4,766 | 4,819 | 4,754 | 4,783 | +25 | +0.5% | 1,719,600 |
| 2016/03/22 | 4,829 | 4,859 | 4,716 | 4,758 | +38 | +0.8% | 3,504,200 |
| 2016/03/18 | 4,843 | 4,854 | 4,708 | 4,720 | -150 | -3.1% | 3,606,500 |
| 2016/03/17 | 4,858 | 4,935 | 4,830 | 4,870 | ±0 | ±0% | 3,078,300 |
| 2016/03/16 | 4,829 | 4,926 | 4,823 | 4,870 | -17 | -0.3% | 2,588,500 |
| 2016/03/15 | 4,865 | 4,957 | 4,848 | 4,887 | +61 | +1.3% | 3,260,700 |
| 2016/03/14 | 4,718 | 4,835 | 4,710 | 4,826 | +146 | +3.1% | 2,908,200 |
| 2016/03/11 | 4,658 | 4,697 | 4,613 | 4,680 | +37 | +0.8% | 5,614,500 |
| 2016/03/10 | 4,591 | 4,661 | 4,564 | 4,643 | +93 | +2% | 3,490,100 |
| 2016/03/09 | 4,460 | 4,583 | 4,460 | 4,550 | +105 | +2.4% | 3,965,200 |
| 2016/03/08 | 4,488 | 4,530 | 4,432 | 4,445 | -41 | -0.9% | 4,542,400 |
| 2016/03/07 | 4,600 | 4,615 | 4,466 | 4,486 | -161 | -3.5% | 3,561,000 |
| 2016/03/04 | 4,635 | 4,657 | 4,590 | 4,647 | -7 | -0.2% | 2,761,100 |
2051～
2100
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
