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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 4,155 | 4,157 | 4,101 | 4,125 | -7 | -0.2% | 1,937,200 |
| 2014/09/05 | 4,180 | 4,189 | 4,126.5 | 4,132 | -36 | -0.9% | 1,805,500 |
| 2014/09/04 | 4,190 | 4,191.5 | 4,164 | 4,168 | -36 | -0.9% | 1,772,400 |
| 2014/09/03 | 4,237.5 | 4,250 | 4,195 | 4,204 | -19 | -0.4% | 2,131,600 |
| 2014/09/02 | 4,168 | 4,240 | 4,151.5 | 4,223 | +67 | +1.6% | 1,627,100 |
| 2014/09/01 | 4,164 | 4,170 | 4,134 | 4,156 | -16.5 | -0.4% | 1,477,800 |
| 2014/08/29 | 4,176 | 4,216 | 4,168.5 | 4,172.5 | -39.5 | -0.9% | 2,025,200 |
| 2014/08/28 | 4,197 | 4,217.5 | 4,187 | 4,212 | +3.5 | +0.1% | 1,958,300 |
| 2014/08/27 | 4,300 | 4,300 | 4,195.5 | 4,208.5 | -93 | -2.2% | 2,464,900 |
| 2014/08/26 | 4,330 | 4,336 | 4,286 | 4,301.5 | -26.5 | -0.6% | 2,080,400 |
| 2014/08/25 | 4,340 | 4,349 | 4,305.5 | 4,328 | -12 | -0.3% | 1,222,300 |
| 2014/08/22 | 4,398.5 | 4,399 | 4,336.5 | 4,340 | -54.5 | -1.2% | 1,459,400 |
| 2014/08/21 | 4,385 | 4,409.5 | 4,373 | 4,394.5 | +31.5 | +0.7% | 1,234,000 |
| 2014/08/20 | 4,376 | 4,388.5 | 4,356 | 4,363 | -12.5 | -0.3% | 1,135,300 |
| 2014/08/19 | 4,391 | 4,391 | 4,341.5 | 4,375.5 | +12 | +0.3% | 1,529,400 |
| 2014/08/18 | 4,381.5 | 4,388.5 | 4,345.5 | 4,363.5 | -7 | -0.2% | 841,400 |
| 2014/08/15 | 4,394 | 4,443 | 4,364 | 4,370.5 | -9 | -0.2% | 1,616,400 |
| 2014/08/14 | 4,337 | 4,388 | 4,332 | 4,379.5 | +81 | +1.9% | 1,397,200 |
| 2014/08/13 | 4,280.5 | 4,304.5 | 4,272.5 | 4,298.5 | -1 | ±0% | 894,400 |
| 2014/08/12 | 4,309.5 | 4,318.5 | 4,281.5 | 4,299.5 | +16.5 | +0.4% | 917,000 |
| 2014/08/11 | 4,270 | 4,293.5 | 4,225 | 4,283 | +113.5 | +2.7% | 1,609,700 |
| 2014/08/08 | 4,215 | 4,239.5 | 4,145.5 | 4,169.5 | -71 | -1.7% | 2,607,600 |
| 2014/08/07 | 4,250.5 | 4,258 | 4,200 | 4,240.5 | -27 | -0.6% | 2,366,300 |
| 2014/08/06 | 4,260 | 4,305 | 4,244.5 | 4,267.5 | -26.5 | -0.6% | 1,815,000 |
| 2014/08/05 | 4,354 | 4,369.5 | 4,291.5 | 4,294 | -64 | -1.5% | 1,482,800 |
| 2014/08/04 | 4,330 | 4,379 | 4,309.5 | 4,358 | +7.5 | +0.2% | 1,840,100 |
| 2014/08/01 | 4,314 | 4,364.5 | 4,303.5 | 4,350.5 | +20 | +0.5% | 1,513,900 |
| 2014/07/31 | 4,400.5 | 4,418 | 4,329 | 4,330.5 | -78 | -1.8% | 2,260,100 |
| 2014/07/30 | 4,419 | 4,430 | 4,401 | 4,408.5 | -11 | -0.2% | 960,400 |
| 2014/07/29 | 4,419 | 4,427.5 | 4,396.5 | 4,419.5 | +13.5 | +0.3% | 1,359,800 |
| 2014/07/28 | 4,391 | 4,434.5 | 4,389.5 | 4,406 | +17 | +0.4% | 988,900 |
| 2014/07/25 | 4,382.5 | 4,391.5 | 4,351.5 | 4,389 | +6.5 | +0.1% | 1,823,800 |
| 2014/07/24 | 4,403.5 | 4,410 | 4,371.5 | 4,382.5 | -31 | -0.7% | 1,586,600 |
| 2014/07/23 | 4,412 | 4,431.5 | 4,390 | 4,413.5 | +9 | +0.2% | 1,693,700 |
| 2014/07/22 | 4,406.5 | 4,420 | 4,373.5 | 4,404.5 | +41.5 | +1% | 1,459,100 |
| 2014/07/18 | 4,354 | 4,377 | 4,334 | 4,363 | -61 | -1.4% | 1,475,700 |
| 2014/07/17 | 4,409 | 4,433 | 4,402 | 4,424 | +29 | +0.7% | 1,155,000 |
| 2014/07/16 | 4,403 | 4,407 | 4,376 | 4,395 | ±0 | ±0% | 1,403,500 |
| 2014/07/15 | 4,354 | 4,408 | 4,354 | 4,395 | +37 | +0.8% | 1,372,300 |
| 2014/07/14 | 4,353 | 4,362 | 4,303 | 4,358 | +18 | +0.4% | 1,670,800 |
| 2014/07/11 | 4,291 | 4,355 | 4,271 | 4,340 | -19 | -0.4% | 2,338,300 |
| 2014/07/10 | 4,421 | 4,430 | 4,355 | 4,359 | -67 | -1.5% | 1,765,300 |
| 2014/07/09 | 4,400 | 4,444 | 4,390 | 4,426 | -7 | -0.2% | 1,196,300 |
| 2014/07/08 | 4,423 | 4,467 | 4,401 | 4,433 | +7 | +0.2% | 1,964,800 |
| 2014/07/07 | 4,416 | 4,443 | 4,412 | 4,426 | -21 | -0.5% | 1,329,600 |
| 2014/07/04 | 4,457 | 4,483 | 4,415 | 4,447 | +89 | +2% | 2,288,700 |
| 2014/07/03 | 4,395 | 4,423 | 4,337 | 4,358 | -59 | -1.3% | 1,779,300 |
| 2014/07/02 | 4,390 | 4,444 | 4,367 | 4,417 | +45 | +1% | 2,754,500 |
| 2014/07/01 | 4,286 | 4,386 | 4,260 | 4,372 | +104 | +2.4% | 3,188,500 |
| 2014/06/30 | 4,228 | 4,270 | 4,207 | 4,268 | +63 | +1.5% | 1,796,700 |
2401～
2450
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
