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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,065 | 2,065 | 2,041.5 | 2,048 | -6 | -0.3% | 4,385,900 |
| 2024/06/07 | 2,050 | 2,057.5 | 2,044 | 2,054 | -8.5 | -0.4% | 3,398,700 |
| 2024/06/06 | 2,075 | 2,078 | 2,054 | 2,062.5 | +3 | +0.1% | 4,425,000 |
| 2024/06/05 | 2,041 | 2,069 | 2,030.5 | 2,059.5 | +14 | +0.7% | 5,229,900 |
| 2024/06/04 | 2,027.5 | 2,050.5 | 2,016 | 2,045.5 | +12.5 | +0.6% | 5,302,400 |
| 2024/06/03 | 2,036.5 | 2,062.5 | 2,032.5 | 2,033 | +5 | +0.2% | 5,094,300 |
| 2024/05/31 | 2,035.5 | 2,047.5 | 2,018.5 | 2,028 | -2.5 | -0.1% | 11,705,800 |
| 2024/05/30 | 2,020 | 2,037.5 | 2,006.5 | 2,030.5 | +5.5 | +0.3% | 4,744,300 |
| 2024/05/29 | 2,022.5 | 2,034.5 | 2,019.5 | 2,025 | -2.5 | -0.1% | 3,521,800 |
| 2024/05/28 | 2,035 | 2,035 | 2,020 | 2,027.5 | -8 | -0.4% | 1,905,300 |
| 2024/05/27 | 2,030 | 2,036 | 2,020 | 2,035.5 | +10.5 | +0.5% | 2,887,200 |
| 2024/05/24 | 2,000 | 2,026 | 1,998 | 2,025 | -5 | -0.2% | 3,698,100 |
| 2024/05/23 | 2,034 | 2,039 | 2,018.5 | 2,030 | ±0 | ±0% | 2,362,900 |
| 2024/05/22 | 2,037 | 2,038.5 | 2,023.5 | 2,030 | -10 | -0.5% | 2,924,200 |
| 2024/05/21 | 2,049 | 2,054.5 | 2,038 | 2,040 | +3 | +0.1% | 3,068,600 |
| 2024/05/20 | 2,028 | 2,054 | 2,026 | 2,037 | +12.5 | +0.6% | 4,734,300 |
| 2024/05/17 | 2,006 | 2,024.5 | 1,999.5 | 2,024.5 | +1.5 | +0.1% | 6,987,400 |
| 2024/05/16 | 2,024 | 2,031 | 2,012.5 | 2,023 | +12 | +0.6% | 4,981,600 |
| 2024/05/15 | 2,018 | 2,027.5 | 2,011 | 2,011 | -13 | -0.6% | 3,890,400 |
| 2024/05/14 | 2,018 | 2,029.5 | 2,015 | 2,024 | +5.5 | +0.3% | 4,430,300 |
| 2024/05/13 | 2,030 | 2,033.5 | 2,008.5 | 2,018.5 | -8 | -0.4% | 4,602,100 |
| 2024/05/10 | 2,010 | 2,032 | 2,003 | 2,026.5 | +12 | +0.6% | 5,667,800 |
| 2024/05/09 | 2,019 | 2,027 | 2,008.5 | 2,014.5 | +33.5 | +1.7% | 5,864,100 |
| 2024/05/08 | 1,997 | 2,012.5 | 1,981 | 1,981 | -23 | -1.1% | 5,683,300 |
| 2024/05/07 | 2,009.5 | 2,017.5 | 1,980 | 2,004 | -23.5 | -1.2% | 7,762,400 |
| 2024/05/02 | 2,042.5 | 2,048.5 | 2,026 | 2,027.5 | -23.5 | -1.1% | 5,134,900 |
| 2024/05/01 | 2,042 | 2,056.5 | 2,038 | 2,051 | +11 | +0.5% | 4,092,300 |
| 2024/04/30 | 2,039.5 | 2,051 | 2,026 | 2,040 | +0.5 | ±0% | 6,195,100 |
| 2024/04/26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | -10.5 | -0.5% | 4,825,300 |
| 2024/04/25 | 2,062 | 2,079 | 2,046.5 | 2,050 | +2 | +0.1% | 6,764,600 |
| 2024/04/24 | 2,043.5 | 2,054 | 2,034.5 | 2,048 | +16 | +0.8% | 5,779,500 |
| 2024/04/23 | 2,036 | 2,046 | 2,026.5 | 2,032 | +1 | ±0% | 5,061,100 |
| 2024/04/22 | 2,023 | 2,051.5 | 2,019 | 2,031 | +35.5 | +1.8% | 8,173,000 |
| 2024/04/19 | 1,985 | 2,000 | 1,968 | 1,995.5 | +25 | +1.3% | 9,203,300 |
| 2024/04/18 | 1,972 | 2,005.5 | 1,964 | 1,970.5 | +20 | +1% | 6,221,900 |
| 2024/04/17 | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | -24.5 | -1.2% | 7,020,800 |
| 2024/04/16 | 1,970 | 1,987.5 | 1,955 | 1,975 | -25 | -1.3% | 8,961,000 |
| 2024/04/15 | 1,990 | 2,011.5 | 1,970.5 | 2,000 | +0.5 | ±0% | 9,596,700 |
| 2024/04/12 | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | -42.5 | -2.1% | 17,334,400 |
| 2024/04/11 | 2,152.5 | 2,160 | 2,042 | 2,042 | -103 | -4.8% | 12,062,900 |
| 2024/04/10 | 2,197 | 2,225 | 2,138 | 2,145 | -35 | -1.6% | 10,257,400 |
| 2024/04/09 | 2,158 | 2,182 | 2,157 | 2,180 | +21 | +1% | 4,284,300 |
| 2024/04/08 | 2,174 | 2,178.5 | 2,152.5 | 2,159 | +19 | +0.9% | 4,336,200 |
| 2024/04/05 | 2,107.5 | 2,151 | 2,105 | 2,140 | +11 | +0.5% | 4,446,500 |
| 2024/04/04 | 2,160 | 2,162.5 | 2,127.5 | 2,129 | -3 | -0.1% | 5,021,100 |
| 2024/04/03 | 2,111.5 | 2,140 | 2,096.5 | 2,132 | +2.5 | +0.1% | 5,484,300 |
| 2024/04/02 | 2,141.5 | 2,154 | 2,126.5 | 2,129.5 | -14 | -0.7% | 4,688,800 |
| 2024/04/01 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | -62.5 | -2.8% | 4,784,900 |
| 2024/03/29 | 2,206 | 2,244 | 2,206 | 2,206 | +6 | +0.3% | 6,408,000 |
| 2024/03/28 | 2,179 | 2,204 | 2,178.5 | 2,200 | +22 | +1% | 7,022,200 |
201～
250
件表示中 / 3673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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31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 | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14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 | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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
