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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 4,538 | 4,585 | 4,521 | 4,547 | +33 | +0.7% | 2,683,900 |
| 2016/12/15 | 4,488 | 4,558 | 4,483 | 4,514 | +31 | +0.7% | 2,904,800 |
| 2016/12/14 | 4,497 | 4,516 | 4,471 | 4,483 | -38 | -0.8% | 2,792,800 |
| 2016/12/13 | 4,488 | 4,524 | 4,447 | 4,521 | +37 | +0.8% | 2,704,000 |
| 2016/12/12 | 4,410 | 4,508 | 4,404 | 4,484 | +127 | +2.9% | 3,038,400 |
| 2016/12/09 | 4,330 | 4,371 | 4,302 | 4,357 | +9 | +0.2% | 4,813,300 |
| 2016/12/08 | 4,343 | 4,348 | 4,284 | 4,348 | +75 | +1.8% | 3,059,800 |
| 2016/12/07 | 4,255 | 4,299 | 4,207 | 4,273 | +18 | +0.4% | 4,816,300 |
| 2016/12/06 | 4,333 | 4,338 | 4,250 | 4,255 | -44 | -1% | 2,976,300 |
| 2016/12/05 | 4,291 | 4,322 | 4,279 | 4,299 | -12 | -0.3% | 2,545,900 |
| 2016/12/02 | 4,439 | 4,448 | 4,296 | 4,311 | -136 | -3.1% | 5,036,900 |
| 2016/12/01 | 4,500 | 4,500 | 4,425 | 4,447 | +12 | +0.3% | 3,494,900 |
| 2016/11/30 | 4,495 | 4,505 | 4,433 | 4,435 | -65 | -1.4% | 2,961,800 |
| 2016/11/29 | 4,489 | 4,540 | 4,489 | 4,500 | +3 | +0.1% | 1,917,600 |
| 2016/11/28 | 4,491 | 4,511 | 4,457 | 4,497 | +5 | +0.1% | 1,828,900 |
| 2016/11/25 | 4,438 | 4,500 | 4,432 | 4,492 | +72 | +1.6% | 2,339,200 |
| 2016/11/24 | 4,460 | 4,460 | 4,392 | 4,420 | +18 | +0.4% | 2,366,100 |
| 2016/11/22 | 4,366 | 4,405 | 4,350 | 4,402 | +41 | +0.9% | 1,623,800 |
| 2016/11/21 | 4,300 | 4,373 | 4,300 | 4,361 | +84 | +2% | 2,459,500 |
| 2016/11/18 | 4,333 | 4,345 | 4,251 | 4,277 | -43 | -1% | 2,567,700 |
| 2016/11/17 | 4,340 | 4,400 | 4,311 | 4,320 | -18 | -0.4% | 2,694,500 |
| 2016/11/16 | 4,390 | 4,392 | 4,313 | 4,338 | -22 | -0.5% | 2,543,700 |
| 2016/11/15 | 4,283 | 4,368 | 4,274 | 4,360 | +69 | +1.6% | 2,190,800 |
| 2016/11/14 | 4,289 | 4,333 | 4,254 | 4,291 | +47 | +1.1% | 2,087,400 |
| 2016/11/11 | 4,327 | 4,362 | 4,225 | 4,244 | -91 | -2.1% | 3,838,400 |
| 2016/11/10 | 4,305 | 4,336 | 4,250 | 4,335 | +154 | +3.7% | 4,214,000 |
| 2016/11/09 | 4,345 | 4,362 | 4,148 | 4,181 | -156 | -3.6% | 4,316,000 |
| 2016/11/08 | 4,369 | 4,379 | 4,328 | 4,337 | -25 | -0.6% | 1,382,500 |
| 2016/11/07 | 4,350 | 4,367 | 4,308 | 4,362 | +61 | +1.4% | 1,831,600 |
| 2016/11/04 | 4,344 | 4,354 | 4,284 | 4,301 | -42 | -1% | 2,351,100 |
| 2016/11/02 | 4,390 | 4,405 | 4,329 | 4,343 | -98 | -2.2% | 2,864,500 |
| 2016/11/01 | 4,401 | 4,441 | 4,382 | 4,441 | +58 | +1.3% | 2,206,600 |
| 2016/10/31 | 4,420 | 4,435 | 4,364 | 4,383 | -85 | -1.9% | 3,766,900 |
| 2016/10/28 | 4,498 | 4,499 | 4,453 | 4,468 | ±0 | ±0% | 2,590,100 |
| 2016/10/27 | 4,491 | 4,491 | 4,455 | 4,468 | -25 | -0.6% | 2,364,700 |
| 2016/10/26 | 4,509 | 4,535 | 4,483 | 4,493 | -16 | -0.4% | 1,890,900 |
| 2016/10/25 | 4,509 | 4,530 | 4,496 | 4,509 | -13 | -0.3% | 2,247,600 |
| 2016/10/24 | 4,536 | 4,541 | 4,487 | 4,522 | ±0 | ±0% | 1,425,500 |
| 2016/10/21 | 4,550 | 4,553 | 4,502 | 4,522 | -17 | -0.4% | 1,857,100 |
| 2016/10/20 | 4,485 | 4,539 | 4,472 | 4,539 | +60 | +1.3% | 1,896,800 |
| 2016/10/19 | 4,430 | 4,483 | 4,420 | 4,479 | +35 | +0.8% | 1,384,500 |
| 2016/10/18 | 4,408 | 4,449 | 4,384 | 4,444 | +12 | +0.3% | 1,719,500 |
| 2016/10/17 | 4,446 | 4,464 | 4,411 | 4,432 | -21 | -0.5% | 2,190,000 |
| 2016/10/14 | 4,405 | 4,466 | 4,388 | 4,453 | +62 | +1.4% | 2,968,900 |
| 2016/10/13 | 4,430 | 4,449 | 4,372 | 4,391 | -32 | -0.7% | 5,014,700 |
| 2016/10/12 | 4,446 | 4,474 | 4,420 | 4,423 | -43 | -1% | 3,974,100 |
| 2016/10/11 | 4,500 | 4,525 | 4,464 | 4,466 | -115 | -2.5% | 4,994,900 |
| 2016/10/07 | 4,756 | 4,780 | 4,575 | 4,581 | -246 | -5.1% | 5,614,500 |
| 2016/10/06 | 4,756 | 4,840 | 4,756 | 4,827 | -13 | -0.3% | 1,927,400 |
| 2016/10/05 | 4,864 | 4,869 | 4,818 | 4,840 | +32 | +0.7% | 2,162,100 |
2101～
2150
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
