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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 5,375 | 5,450 | 5,311 | 5,426 | -70 | -1.3% | 2,617,200 |
| 2016/02/02 | 5,480 | 5,573 | 5,475 | 5,496 | -3 | -0.1% | 2,283,500 |
| 2016/02/01 | 5,393 | 5,520 | 5,326 | 5,499 | +187 | +3.5% | 2,905,600 |
| 2016/01/29 | 5,146 | 5,320 | 5,033 | 5,312 | +257 | +5.1% | 4,829,900 |
| 2016/01/28 | 5,067 | 5,090 | 5,015 | 5,055 | -11 | -0.2% | 2,089,900 |
| 2016/01/27 | 5,060 | 5,121 | 5,015 | 5,066 | +76 | +1.5% | 2,327,700 |
| 2016/01/26 | 5,014 | 5,034 | 4,976 | 4,990 | -124 | -2.4% | 3,124,700 |
| 2016/01/25 | 5,022 | 5,154 | 4,916 | 5,114 | +114 | +2.3% | 3,814,100 |
| 2016/01/22 | 4,845 | 5,010 | 4,836 | 5,000 | +269 | +5.7% | 4,450,200 |
| 2016/01/21 | 4,902 | 4,947 | 4,731 | 4,731 | -181 | -3.7% | 2,973,200 |
| 2016/01/20 | 5,060 | 5,068 | 4,904 | 4,912 | -161 | -3.2% | 2,809,400 |
| 2016/01/19 | 5,073 | 5,095 | 5,015 | 5,073 | -7 | -0.1% | 2,056,200 |
| 2016/01/18 | 5,000 | 5,095 | 4,999 | 5,080 | -3 | -0.1% | 2,301,000 |
| 2016/01/15 | 5,157 | 5,184 | 5,047 | 5,083 | +24 | +0.5% | 2,310,700 |
| 2016/01/14 | 5,010 | 5,077 | 5,001 | 5,059 | -48 | -0.9% | 3,824,800 |
| 2016/01/13 | 5,045 | 5,124 | 5,008 | 5,107 | +127 | +2.6% | 3,068,400 |
| 2016/01/12 | 5,015 | 5,085 | 4,980 | 4,980 | -161 | -3.1% | 2,951,700 |
| 2016/01/08 | 5,112 | 5,290 | 5,105 | 5,141 | -171 | -3.2% | 4,319,600 |
| 2016/01/07 | 5,324 | 5,422 | 5,288 | 5,312 | -44 | -0.8% | 1,993,300 |
| 2016/01/06 | 5,367 | 5,460 | 5,321 | 5,356 | -31 | -0.6% | 1,923,700 |
| 2016/01/05 | 5,438 | 5,447 | 5,351 | 5,387 | -8 | -0.1% | 1,595,300 |
| 2016/01/04 | 5,528 | 5,567 | 5,375 | 5,395 | -155 | -2.8% | 1,924,300 |
| 2015/12/30 | 5,537 | 5,571 | 5,510 | 5,550 | +14 | +0.3% | 1,117,600 |
| 2015/12/29 | 5,459 | 5,542 | 5,430 | 5,536 | +120 | +2.2% | 1,533,800 |
| 2015/12/28 | 5,480 | 5,499 | 5,364 | 5,416 | -42 | -0.8% | 1,306,300 |
| 2015/12/25 | 5,415 | 5,492 | 5,407 | 5,458 | +62 | +1.1% | 1,128,900 |
| 2015/12/24 | 5,494 | 5,494 | 5,393 | 5,396 | -33 | -0.6% | 1,143,600 |
| 2015/12/22 | 5,405 | 5,462 | 5,344 | 5,429 | -18 | -0.3% | 2,303,100 |
| 2015/12/21 | 5,500 | 5,544 | 5,383 | 5,447 | -7 | -0.1% | 2,486,700 |
| 2015/12/18 | 5,520 | 5,722 | 5,454 | 5,454 | -114 | -2% | 4,009,500 |
| 2015/12/17 | 5,575 | 5,599 | 5,519 | 5,568 | +106 | +1.9% | 2,463,200 |
| 2015/12/16 | 5,425 | 5,462 | 5,340 | 5,462 | +166 | +3.1% | 2,593,800 |
| 2015/12/15 | 5,429 | 5,479 | 5,296 | 5,296 | -165 | -3% | 2,582,000 |
| 2015/12/14 | 5,339 | 5,481 | 5,326 | 5,461 | +13 | +0.2% | 2,668,300 |
| 2015/12/11 | 5,445 | 5,476 | 5,410 | 5,448 | +72 | +1.3% | 4,491,900 |
| 2015/12/10 | 5,353 | 5,409 | 5,333 | 5,376 | -51 | -0.9% | 1,659,900 |
| 2015/12/09 | 5,470 | 5,493 | 5,407 | 5,427 | -86 | -1.6% | 2,809,300 |
| 2015/12/08 | 5,558 | 5,597 | 5,503 | 5,513 | -36 | -0.6% | 1,852,700 |
| 2015/12/07 | 5,581 | 5,609 | 5,538 | 5,549 | +96 | +1.8% | 1,467,000 |
| 2015/12/04 | 5,457 | 5,528 | 5,442 | 5,453 | -120 | -2.2% | 3,044,400 |
| 2015/12/03 | 5,580 | 5,604 | 5,543 | 5,573 | -12 | -0.2% | 1,731,200 |
| 2015/12/02 | 5,631 | 5,658 | 5,585 | 5,585 | -40 | -0.7% | 2,009,200 |
| 2015/12/01 | 5,557 | 5,644 | 5,545 | 5,625 | +105 | +1.9% | 2,205,100 |
| 2015/11/30 | 5,686 | 5,706 | 5,520 | 5,520 | -203 | -3.5% | 3,691,300 |
| 2015/11/27 | 5,776 | 5,798 | 5,675 | 5,723 | -62 | -1.1% | 2,434,600 |
| 2015/11/26 | 5,787 | 5,848 | 5,772 | 5,785 | +29 | +0.5% | 1,631,300 |
| 2015/11/25 | 5,804 | 5,822 | 5,740 | 5,756 | -74 | -1.3% | 1,966,300 |
| 2015/11/24 | 5,825 | 5,855 | 5,794 | 5,830 | +8 | +0.1% | 1,760,900 |
| 2015/11/20 | 5,820 | 5,836 | 5,776 | 5,822 | +18 | +0.3% | 1,940,000 |
| 2015/11/19 | 5,810 | 5,868 | 5,800 | 5,804 | +37 | +0.6% | 1,860,800 |
2251～
2300
件表示中 / 3683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 | 204,300円 | -10.5% | +3.0% | 2.45% | 20.79倍 | 1.32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 | 4,707,000円 | +9.5% | +14.0% | 1.02% | 35.22倍 | 6.57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 | 409,600円 | +3.6% | +11.5% | 0.98% | 88.16倍 | 3.36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 | 436,600円 | +6.0% | +1.4% | 0.78% | 28.97倍 | 4.55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 |
| ニトリＨＤ | 1,730,000円 | +7.2% | +1.2% | 0.88% | 21.25倍 | 2.08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
