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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 5,790 | 5,857 | 5,769 | 5,856 | +21 | +0.4% | 2,337,800 |
| 2024/01/30 | 5,885 | 5,950 | 5,831 | 5,835 | -36 | -0.6% | 1,820,800 |
| 2024/01/29 | 5,836 | 5,878 | 5,824 | 5,871 | +68 | +1.2% | 1,891,200 |
| 2024/01/26 | 5,795 | 5,829 | 5,748 | 5,803 | +18 | +0.3% | 2,111,500 |
| 2024/01/25 | 5,651 | 5,785 | 5,640 | 5,785 | +93 | +1.6% | 2,812,000 |
| 2024/01/24 | 5,703 | 5,724 | 5,640 | 5,692 | -26 | -0.5% | 2,637,000 |
| 2024/01/23 | 5,780 | 5,800 | 5,691 | 5,718 | -73 | -1.3% | 2,857,500 |
| 2024/01/22 | 5,750 | 5,792 | 5,706 | 5,791 | +86 | +1.5% | 2,499,400 |
| 2024/01/19 | 5,727 | 5,734 | 5,646 | 5,705 | +55 | +1% | 3,617,600 |
| 2024/01/18 | 5,747 | 5,754 | 5,645 | 5,650 | -138 | -2.4% | 3,417,400 |
| 2024/01/17 | 5,770 | 5,834 | 5,751 | 5,788 | +38 | +0.7% | 2,905,400 |
| 2024/01/16 | 5,819 | 5,855 | 5,750 | 5,750 | -59 | -1% | 2,398,800 |
| 2024/01/15 | 5,744 | 5,827 | 5,711 | 5,809 | +107 | +1.9% | 3,052,100 |
| 2024/01/12 | 5,882 | 5,885 | 5,662 | 5,702 | -155 | -2.6% | 6,616,500 |
| 2024/01/11 | 5,795 | 5,870 | 5,776 | 5,857 | +145 | +2.5% | 3,374,700 |
| 2024/01/10 | 5,744 | 5,760 | 5,683 | 5,712 | -22 | -0.4% | 2,612,700 |
| 2024/01/09 | 5,645 | 5,751 | 5,634 | 5,734 | +89 | +1.6% | 3,891,200 |
| 2024/01/05 | 5,725 | 5,740 | 5,633 | 5,645 | ±0 | ±0% | 2,191,100 |
| 2024/01/04 | 5,623 | 5,662 | 5,555 | 5,645 | +50 | +0.9% | 2,190,400 |
| 2023/12/29 | 5,595 | 5,612 | 5,550 | 5,595 | ±0 | ±0% | 2,334,200 |
| 2023/12/28 | 5,602 | 5,603 | 5,580 | 5,595 | -9 | -0.2% | 1,204,400 |
| 2023/12/27 | 5,567 | 5,607 | 5,532 | 5,604 | +51 | +0.9% | 1,819,600 |
| 2023/12/26 | 5,560 | 5,563 | 5,507 | 5,553 | -7 | -0.1% | 1,093,100 |
| 2023/12/25 | 5,572 | 5,585 | 5,527 | 5,560 | +10 | +0.2% | 851,500 |
| 2023/12/22 | 5,489 | 5,559 | 5,486 | 5,550 | +66 | +1.2% | 1,702,700 |
| 2023/12/21 | 5,520 | 5,535 | 5,457 | 5,484 | -6 | -0.1% | 2,317,800 |
| 2023/12/20 | 5,450 | 5,559 | 5,450 | 5,490 | +74 | +1.4% | 4,215,500 |
| 2023/12/19 | 5,431 | 5,443 | 5,366 | 5,416 | +35 | +0.7% | 3,292,800 |
| 2023/12/18 | 5,406 | 5,419 | 5,317 | 5,381 | -106 | -1.9% | 3,814,900 |
| 2023/12/15 | 5,635 | 5,643 | 5,483 | 5,487 | -204 | -3.6% | 5,590,800 |
| 2023/12/14 | 5,682 | 5,750 | 5,661 | 5,691 | -59 | -1% | 1,802,100 |
| 2023/12/13 | 5,777 | 5,794 | 5,744 | 5,750 | -79 | -1.4% | 1,623,100 |
| 2023/12/12 | 5,830 | 5,885 | 5,802 | 5,829 | +39 | +0.7% | 1,823,400 |
| 2023/12/11 | 5,780 | 5,839 | 5,758 | 5,790 | +60 | +1% | 1,541,000 |
| 2023/12/08 | 5,768 | 5,799 | 5,697 | 5,730 | -11 | -0.2% | 3,752,200 |
| 2023/12/07 | 5,881 | 5,897 | 5,737 | 5,741 | -140 | -2.4% | 2,657,400 |
| 2023/12/06 | 5,804 | 5,899 | 5,790 | 5,881 | +111 | +1.9% | 1,851,100 |
| 2023/12/05 | 5,830 | 5,849 | 5,759 | 5,770 | ±0 | ±0% | 1,886,500 |
| 2023/12/04 | 5,769 | 5,791 | 5,722 | 5,770 | -17 | -0.3% | 2,483,500 |
| 2023/12/01 | 5,880 | 5,920 | 5,732 | 5,787 | +292 | +5.3% | 7,155,300 |
| 2023/11/30 | 5,463 | 5,507 | 5,413 | 5,495 | -5 | -0.1% | 3,960,000 |
| 2023/11/29 | 5,650 | 5,656 | 5,498 | 5,500 | -219 | -3.8% | 3,635,900 |
| 2023/11/28 | 5,783 | 5,792 | 5,690 | 5,719 | -76 | -1.3% | 1,973,300 |
| 2023/11/27 | 5,747 | 5,798 | 5,742 | 5,795 | +50 | +0.9% | 1,486,700 |
| 2023/11/24 | 5,702 | 5,747 | 5,673 | 5,745 | +61 | +1.1% | 1,686,900 |
| 2023/11/22 | 5,670 | 5,729 | 5,656 | 5,684 | +17 | +0.3% | 1,181,400 |
| 2023/11/21 | 5,666 | 5,706 | 5,654 | 5,667 | +4 | +0.1% | 1,730,200 |
| 2023/11/20 | 5,772 | 5,777 | 5,649 | 5,663 | -119 | -2.1% | 1,789,100 |
| 2023/11/17 | 5,699 | 5,782 | 5,679 | 5,782 | +56 | +1% | 2,166,700 |
| 2023/11/16 | 5,810 | 5,823 | 5,717 | 5,726 | -135 | -2.3% | 1,914,700 |
201～
250
件表示中 / 3586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 | 255,600円 | +3.6% | -29.8% | 1.56% | 40.69倍 | 1.64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 | 4,902,000円 | +9.5% | +5.0% | 0.92% | 39.06倍 | 7.46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 | 360,800円 | +4.7% | +9.5% | 1.11% | 67.18倍 | 2.97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 | 367,800円 | +6.0% | -8.9% | 0.92% | 25.38倍 | 4.09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 | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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
