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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,497.5 | 4,509 | 4,417 | 4,482 | -18 | -0.4% | 2,676,400 |
| 2014/11/20 | 4,551.5 | 4,567.5 | 4,500 | 4,500 | ±0 | ±0% | 2,443,400 |
| 2014/11/19 | 4,550 | 4,592.5 | 4,495.5 | 4,500 | -48 | -1.1% | 2,764,900 |
| 2014/11/18 | 4,505.5 | 4,550 | 4,505 | 4,548 | +81 | +1.8% | 2,439,200 |
| 2014/11/17 | 4,545 | 4,550 | 4,435 | 4,467 | -83 | -1.8% | 2,917,300 |
| 2014/11/14 | 4,569 | 4,570 | 4,480 | 4,550 | +6 | +0.1% | 3,746,600 |
| 2014/11/13 | 4,469 | 4,544 | 4,448 | 4,544 | +87 | +2% | 2,805,800 |
| 2014/11/12 | 4,451 | 4,499.5 | 4,445 | 4,457 | +33 | +0.7% | 3,911,300 |
| 2014/11/11 | 4,334 | 4,429.5 | 4,331 | 4,424 | +126 | +2.9% | 3,389,700 |
| 2014/11/10 | 4,289 | 4,307 | 4,265 | 4,298 | -4 | -0.1% | 1,425,800 |
| 2014/11/07 | 4,307 | 4,350 | 4,294.5 | 4,302 | +19 | +0.4% | 2,423,200 |
| 2014/11/06 | 4,370 | 4,388 | 4,278.5 | 4,283 | -94 | -2.1% | 3,172,300 |
| 2014/11/05 | 4,310 | 4,384.5 | 4,294.5 | 4,377 | +60 | +1.4% | 3,470,000 |
| 2014/11/04 | 4,450 | 4,453 | 4,301 | 4,317 | +36 | +0.8% | 7,000,600 |
| 2014/10/31 | 4,170 | 4,320 | 4,147 | 4,281 | +147 | +3.6% | 4,609,200 |
| 2014/10/30 | 4,132.5 | 4,166 | 4,114.5 | 4,134 | +9 | +0.2% | 2,355,400 |
| 2014/10/29 | 4,070 | 4,134 | 4,046.5 | 4,125 | +95 | +2.4% | 2,510,000 |
| 2014/10/28 | 4,004.5 | 4,059.5 | 3,999 | 4,030 | +39 | +1% | 1,790,800 |
| 2014/10/27 | 3,970 | 4,005 | 3,956.5 | 3,991 | +46 | +1.2% | 1,444,600 |
| 2014/10/24 | 3,999 | 4,009.5 | 3,936 | 3,945 | +11 | +0.3% | 2,291,200 |
| 2014/10/23 | 3,919.5 | 3,949.5 | 3,901.5 | 3,934 | -24 | -0.6% | 1,881,700 |
| 2014/10/22 | 3,933.5 | 3,969.5 | 3,921 | 3,958 | +87.5 | +2.3% | 2,095,700 |
| 2014/10/21 | 3,949.5 | 3,964 | 3,863 | 3,870.5 | -83 | -2.1% | 1,829,600 |
| 2014/10/20 | 3,934.5 | 3,967.5 | 3,924.5 | 3,953.5 | +159 | +4.2% | 2,484,400 |
| 2014/10/17 | 3,900 | 3,905.5 | 3,794.5 | 3,794.5 | -82.5 | -2.1% | 3,094,400 |
| 2014/10/16 | 3,912 | 3,919 | 3,862.5 | 3,877 | -115 | -2.9% | 3,226,100 |
| 2014/10/15 | 3,967 | 4,002 | 3,950.5 | 3,992 | +31 | +0.8% | 2,843,300 |
| 2014/10/14 | 3,990 | 4,010 | 3,950.5 | 3,961 | -97 | -2.4% | 3,339,400 |
| 2014/10/10 | 4,050 | 4,066 | 4,011 | 4,058 | -67.5 | -1.6% | 3,935,900 |
| 2014/10/09 | 4,154.5 | 4,180 | 4,102 | 4,125.5 | +1 | ±0% | 2,587,600 |
| 2014/10/08 | 4,080 | 4,142 | 4,078 | 4,124.5 | -11.5 | -0.3% | 2,197,000 |
| 2014/10/07 | 4,122.5 | 4,184 | 4,121 | 4,136 | +1.5 | ±0% | 1,732,500 |
| 2014/10/06 | 4,162.5 | 4,165 | 4,120 | 4,134.5 | +23 | +0.6% | 1,992,700 |
| 2014/10/03 | 4,136 | 4,161.5 | 4,084 | 4,111.5 | -51 | -1.2% | 2,834,900 |
| 2014/10/02 | 4,212.5 | 4,246 | 4,161 | 4,162.5 | -83.5 | -2% | 3,166,800 |
| 2014/10/01 | 4,270 | 4,301.5 | 4,238.5 | 4,246 | -8 | -0.2% | 2,798,400 |
| 2014/09/30 | 4,241 | 4,254 | 4,207 | 4,254 | +31 | +0.7% | 2,761,600 |
| 2014/09/29 | 4,212 | 4,229 | 4,188 | 4,223 | +30 | +0.7% | 1,574,200 |
| 2014/09/26 | 4,180 | 4,210 | 4,165 | 4,193 | -37 | -0.9% | 2,116,400 |
| 2014/09/25 | 4,163 | 4,230 | 4,146.5 | 4,230 | +116.5 | +2.8% | 3,442,100 |
| 2014/09/24 | 4,124.5 | 4,131.5 | 4,103.5 | 4,113.5 | -19 | -0.5% | 1,868,400 |
| 2014/09/22 | 4,091 | 4,149 | 4,080 | 4,132.5 | +17.5 | +0.4% | 2,342,200 |
| 2014/09/19 | 4,159 | 4,181.5 | 4,113 | 4,115 | +12.5 | +0.3% | 4,079,100 |
| 2014/09/18 | 4,090 | 4,111 | 4,076 | 4,102.5 | +39 | +1% | 2,572,300 |
| 2014/09/17 | 4,085.5 | 4,109.5 | 4,055 | 4,063.5 | -15.5 | -0.4% | 1,708,800 |
| 2014/09/16 | 4,051 | 4,089 | 4,046.5 | 4,079 | +12.5 | +0.3% | 2,129,200 |
| 2014/09/12 | 4,011.5 | 4,066.5 | 4,001 | 4,066.5 | +26.5 | +0.7% | 4,888,500 |
| 2014/09/11 | 4,110 | 4,110 | 4,029 | 4,040 | -70.5 | -1.7% | 3,248,500 |
| 2014/09/10 | 4,080 | 4,114.5 | 4,043 | 4,110.5 | +30.5 | +0.7% | 2,608,300 |
| 2014/09/09 | 4,136 | 4,138.5 | 4,080 | 4,080 | -45 | -1.1% | 2,320,100 |
2351～
2400
件表示中 / 3492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 | 199,300円 | -2.0% | -1.0% | 2.01% | 17.65倍 | 1.39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 | 4,210,000円 | +9.5% | +14.2% | 0.83% | 40.35倍 | 6.43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 | 347,900円 | +4.7% | +9.5% | 1.15% | 64.74倍 | 2.82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 | 395,100円 | +7.7% | +25.2% | 0.53% | 29.48倍 | 4.70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 | 1,650,000円 | +7.2% | +1.2% | 0.92% | 20.27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
