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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 5,057 | 5,059 | 4,856 | 4,903.5 | -93.5 | -1.9% | 2,872,100 |
| 2015/09/03 | 5,037 | 5,086 | 4,995 | 4,997 | -16 | -0.3% | 2,190,400 |
| 2015/09/02 | 4,950 | 5,130 | 4,938 | 5,013 | -26 | -0.5% | 3,003,100 |
| 2015/09/01 | 5,276 | 5,291 | 5,039 | 5,039 | -251 | -4.7% | 2,600,200 |
| 2015/08/31 | 5,281 | 5,310 | 5,204 | 5,290 | -82 | -1.5% | 2,420,000 |
| 2015/08/28 | 5,393 | 5,410 | 5,298 | 5,372 | +136 | +2.6% | 2,758,900 |
| 2015/08/27 | 5,233 | 5,316 | 5,218 | 5,236 | +92 | +1.8% | 4,058,200 |
| 2015/08/26 | 5,040 | 5,195 | 5,023 | 5,144 | +149 | +3% | 4,404,900 |
| 2015/08/25 | 5,022 | 5,259 | 4,995 | 4,995 | -248 | -4.7% | 5,105,800 |
| 2015/08/24 | 5,421 | 5,469 | 5,243 | 5,243 | -318 | -5.7% | 3,738,500 |
| 2015/08/21 | 5,521 | 5,636 | 5,521 | 5,561 | -106 | -1.9% | 2,495,100 |
| 2015/08/20 | 5,714 | 5,755 | 5,667 | 5,667 | -69 | -1.2% | 1,739,400 |
| 2015/08/19 | 5,793 | 5,835 | 5,731 | 5,736 | -56 | -1% | 1,804,700 |
| 2015/08/18 | 5,858 | 5,879 | 5,783 | 5,792 | -64 | -1.1% | 1,361,900 |
| 2015/08/17 | 5,867 | 5,914 | 5,829 | 5,856 | +14 | +0.2% | 1,186,100 |
| 2015/08/14 | 5,877 | 5,896 | 5,832 | 5,842 | -6 | -0.1% | 1,580,800 |
| 2015/08/13 | 5,796 | 5,867 | 5,726 | 5,848 | +68 | +1.2% | 2,307,200 |
| 2015/08/12 | 5,806 | 5,867 | 5,746 | 5,780 | -26 | -0.4% | 2,351,300 |
| 2015/08/11 | 5,888 | 5,899 | 5,772 | 5,806 | -94 | -1.6% | 2,005,300 |
| 2015/08/10 | 5,799 | 5,900 | 5,782 | 5,900 | +128 | +2.2% | 1,690,900 |
| 2015/08/07 | 5,841 | 5,842 | 5,735 | 5,772 | -76 | -1.3% | 2,424,100 |
| 2015/08/06 | 5,980 | 5,998 | 5,848 | 5,848 | -58 | -1% | 2,011,300 |
| 2015/08/05 | 5,858 | 5,977 | 5,855 | 5,906 | +33 | +0.6% | 2,757,000 |
| 2015/08/04 | 5,755 | 5,929 | 5,718 | 5,873 | +118 | +2.1% | 2,996,000 |
| 2015/08/03 | 5,744 | 5,774 | 5,704 | 5,755 | +31 | +0.5% | 1,521,000 |
| 2015/07/31 | 5,716 | 5,732 | 5,700 | 5,724 | +65 | +1.1% | 2,467,500 |
| 2015/07/30 | 5,712 | 5,741 | 5,637 | 5,659 | -83 | -1.4% | 2,470,900 |
| 2015/07/29 | 5,598 | 5,757 | 5,598 | 5,742 | +144 | +2.6% | 2,524,000 |
| 2015/07/28 | 5,531 | 5,644 | 5,505 | 5,598 | -26 | -0.5% | 1,961,400 |
| 2015/07/27 | 5,631 | 5,680 | 5,571 | 5,624 | -43 | -0.8% | 1,627,900 |
| 2015/07/24 | 5,690 | 5,717 | 5,643 | 5,667 | -10 | -0.2% | 1,857,400 |
| 2015/07/23 | 5,593 | 5,678 | 5,559 | 5,677 | +127 | +2.3% | 2,090,000 |
| 2015/07/22 | 5,525 | 5,588 | 5,519 | 5,550 | -29 | -0.5% | 1,744,700 |
| 2015/07/21 | 5,555 | 5,579 | 5,503 | 5,579 | +56 | +1% | 1,527,000 |
| 2015/07/17 | 5,500 | 5,530 | 5,472 | 5,523 | -11 | -0.2% | 1,582,000 |
| 2015/07/16 | 5,544 | 5,603 | 5,522 | 5,534 | +34 | +0.6% | 2,780,800 |
| 2015/07/15 | 5,477 | 5,525 | 5,453 | 5,500 | +27 | +0.5% | 2,517,700 |
| 2015/07/14 | 5,411 | 5,516 | 5,389 | 5,473 | +100 | +1.9% | 4,073,800 |
| 2015/07/13 | 5,273 | 5,382 | 5,253 | 5,373 | +203 | +3.9% | 2,610,400 |
| 2015/07/10 | 5,267 | 5,334 | 5,125 | 5,170 | -98 | -1.9% | 4,266,100 |
| 2015/07/09 | 5,164 | 5,277 | 5,103 | 5,268 | -23 | -0.4% | 5,360,400 |
| 2015/07/08 | 5,430 | 5,439 | 5,273 | 5,291 | -102 | -1.9% | 4,006,400 |
| 2015/07/07 | 5,338 | 5,409 | 5,301 | 5,393 | +126 | +2.4% | 2,387,000 |
| 2015/07/06 | 5,233 | 5,297 | 5,201 | 5,267 | -66 | -1.2% | 2,315,300 |
| 2015/07/03 | 5,338 | 5,365 | 5,300 | 5,333 | +14 | +0.3% | 1,428,800 |
| 2015/07/02 | 5,379 | 5,399 | 5,292 | 5,319 | -5 | -0.1% | 2,195,200 |
| 2015/07/01 | 5,247 | 5,337 | 5,211 | 5,324 | +64 | +1.2% | 2,194,100 |
| 2015/06/30 | 5,240 | 5,295 | 5,225 | 5,260 | +52 | +1% | 2,189,000 |
| 2015/06/29 | 5,163 | 5,257 | 5,157 | 5,208 | -83 | -1.6% | 2,012,600 |
| 2015/06/26 | 5,278 | 5,335 | 5,278 | 5,291 | -16 | -0.3% | 1,598,700 |
2451～
2500
件表示中 / 3785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 | 197,700円 | -10.5% | +3.0% | 2.53% | 19.09倍 | 1.21倍 |
|
国内流通首位級。日米コンビニが柱。２３年百貨店売却。２５年６月に銀行、９月にスーパー等分離 |
| ファーストリテイ | 4,758,000円 | +9.5% | +14.0% | 1.01% | 35.60倍 | 6.65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 | 183,000円 | +3.6% | +11.5% | 0.75% | 126.65倍 | 4.83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 | 504,700円 | +3.6% | +5.4% | 0.84% | 28.57倍 | 4.98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 | 315,900円 | +17.3% | +20.1% | 0.70% | 35.65倍 | 5.25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
