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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 4,545 | 4,545 | 4,370 | 4,396 | -160 | -3.5% | 5,296,000 |
| 2016/02/22 | 4,656 | 4,688 | 4,547 | 4,556 | -113 | -2.4% | 3,182,500 |
| 2016/02/19 | 4,686 | 4,706 | 4,602 | 4,669 | -18 | -0.4% | 2,738,500 |
| 2016/02/18 | 4,744 | 4,749 | 4,645 | 4,687 | +83 | +1.8% | 3,380,600 |
| 2016/02/17 | 4,620 | 4,665 | 4,521 | 4,604 | -18 | -0.4% | 2,562,200 |
| 2016/02/16 | 4,612 | 4,728 | 4,595 | 4,622 | -26 | -0.6% | 2,595,600 |
| 2016/02/15 | 4,550 | 4,689 | 4,505 | 4,648 | +224 | +5.1% | 4,515,000 |
| 2016/02/12 | 4,505 | 4,595 | 4,411 | 4,424 | -361 | -7.5% | 5,936,100 |
| 2016/02/10 | 4,973 | 4,983 | 4,707 | 4,785 | -164 | -3.3% | 2,789,600 |
| 2016/02/09 | 4,996 | 5,032 | 4,937 | 4,949 | -216 | -4.2% | 2,479,700 |
| 2016/02/08 | 5,062 | 5,190 | 5,031 | 5,165 | +36 | +0.7% | 2,198,800 |
| 2016/02/05 | 5,169 | 5,201 | 5,077 | 5,129 | -133 | -2.5% | 2,780,200 |
| 2016/02/04 | 5,355 | 5,391 | 5,251 | 5,262 | -164 | -3% | 1,832,300 |
| 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 |
2301～
2350
件表示中 / 3746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 | 194,200円 | -10.5% | +3.0% | 2.57% | 19.22倍 | 1.22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 | 4,444,000円 | +9.5% | +14.0% | 1.08% | 33.25倍 | 6.21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 | 471,600円 | +3.6% | +11.5% | 0.87% | 108.81倍 | 4.15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 | 498,300円 | +6.0% | +1.4% | 0.68% | 33.06倍 | 5.19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 | 710,200円 | +17.3% | +20.1% | 0.62% | 40.07倍 | 5.90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
