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 |
|---|---|---|---|---|---|---|---|
| 2014/04/14 | 3,704 | 3,782 | 3,700 | 3,739 | -15 | -0.4% | 1,610,900 |
| 2014/04/11 | 3,753 | 3,813 | 3,720 | 3,754 | -55 | -1.4% | 2,976,300 |
| 2014/04/10 | 3,856 | 3,865 | 3,800 | 3,809 | +8 | +0.2% | 1,433,600 |
| 2014/04/09 | 3,853 | 3,898 | 3,786 | 3,801 | -102 | -2.6% | 2,581,900 |
| 2014/04/08 | 3,908 | 3,930 | 3,860 | 3,903 | -7 | -0.2% | 2,271,500 |
| 2014/04/07 | 3,898 | 3,928 | 3,871 | 3,910 | -19 | -0.5% | 1,665,100 |
| 2014/04/04 | 3,950 | 3,965 | 3,881 | 3,929 | -49 | -1.2% | 2,239,100 |
| 2014/04/03 | 3,949 | 4,003 | 3,940 | 3,978 | +48 | +1.2% | 1,849,100 |
| 2014/04/02 | 3,935 | 3,954 | 3,917 | 3,930 | +15 | +0.4% | 3,056,500 |
| 2014/04/01 | 3,964 | 3,970 | 3,907 | 3,915 | -29 | -0.7% | 1,780,900 |
| 2014/03/31 | 3,945 | 3,970 | 3,900 | 3,944 | +3 | +0.1% | 3,246,700 |
| 2014/03/28 | 3,899 | 3,949 | 3,869 | 3,941 | +57 | +1.5% | 2,562,500 |
| 2014/03/27 | 3,760 | 3,894 | 3,718 | 3,884 | +189 | +5.1% | 4,719,400 |
| 2014/03/26 | 3,680 | 3,700 | 3,647 | 3,695 | +14 | +0.4% | 3,581,700 |
| 2014/03/25 | 3,660 | 3,698 | 3,611 | 3,681 | -70 | -1.9% | 2,907,100 |
| 2014/03/24 | 3,742 | 3,815 | 3,729 | 3,751 | +54 | +1.5% | 3,445,100 |
| 2014/03/20 | 3,755 | 3,777 | 3,694 | 3,697 | -13 | -0.4% | 2,838,400 |
| 2014/03/19 | 3,745 | 3,769 | 3,671 | 3,710 | +6 | +0.2% | 2,169,000 |
| 2014/03/18 | 3,760 | 3,760 | 3,698 | 3,704 | +13 | +0.4% | 1,724,700 |
| 2014/03/17 | 3,723 | 3,736 | 3,668 | 3,691 | -12 | -0.3% | 1,510,900 |
| 2014/03/14 | 3,738 | 3,740 | 3,684 | 3,703 | -129 | -3.4% | 5,590,000 |
| 2014/03/13 | 3,810 | 3,850 | 3,791 | 3,832 | -7 | -0.2% | 2,327,100 |
| 2014/03/12 | 3,843 | 3,868 | 3,814 | 3,839 | -71 | -1.8% | 1,840,900 |
| 2014/03/11 | 3,942 | 3,952 | 3,889 | 3,910 | -32 | -0.8% | 1,598,900 |
| 2014/03/10 | 3,933 | 3,965 | 3,903 | 3,942 | -9 | -0.2% | 1,530,700 |
| 2014/03/07 | 3,968 | 3,992 | 3,925 | 3,951 | +38 | +1% | 1,591,400 |
| 2014/03/06 | 3,907 | 3,948 | 3,890 | 3,913 | +10 | +0.3% | 1,624,500 |
| 2014/03/05 | 3,900 | 3,948 | 3,900 | 3,903 | +35 | +0.9% | 1,965,400 |
| 2014/03/04 | 3,778 | 3,894 | 3,778 | 3,868 | +90 | +2.4% | 1,934,400 |
| 2014/03/03 | 3,800 | 3,829 | 3,751 | 3,778 | -35 | -0.9% | 1,787,200 |
| 2014/02/28 | 3,830 | 3,831 | 3,782 | 3,813 | -66 | -1.7% | 3,760,100 |
| 2014/02/27 | 3,908 | 3,922 | 3,855 | 3,879 | -43 | -1.1% | 1,672,200 |
| 2014/02/26 | 3,998 | 3,998 | 3,920 | 3,922 | -116 | -2.9% | 2,239,700 |
| 2014/02/25 | 3,990 | 4,046 | 3,990 | 4,038 | +41 | +1% | 2,168,500 |
| 2014/02/24 | 3,995 | 4,015 | 3,931 | 3,997 | -19 | -0.5% | 2,317,400 |
| 2014/02/21 | 3,992 | 4,057 | 3,980 | 4,016 | +85 | +2.2% | 2,500,800 |
| 2014/02/20 | 3,988 | 3,991 | 3,913 | 3,931 | -35 | -0.9% | 1,964,500 |
| 2014/02/19 | 3,958 | 3,980 | 3,925 | 3,966 | +15 | +0.4% | 2,065,800 |
| 2014/02/18 | 3,864 | 3,966 | 3,863 | 3,951 | +125 | +3.3% | 2,378,300 |
| 2014/02/17 | 3,845 | 3,877 | 3,806 | 3,826 | -23 | -0.6% | 2,731,500 |
| 2014/02/14 | 3,952 | 3,962 | 3,827 | 3,849 | -95 | -2.4% | 3,260,300 |
| 2014/02/13 | 4,010 | 4,044 | 3,926 | 3,944 | -60 | -1.5% | 1,558,300 |
| 2014/02/12 | 3,970 | 4,034 | 3,952 | 4,004 | +96 | +2.5% | 2,937,700 |
| 2014/02/10 | 3,938 | 3,945 | 3,850 | 3,908 | +63 | +1.6% | 2,481,000 |
| 2014/02/07 | 3,870 | 3,874 | 3,807 | 3,845 | +50 | +1.3% | 2,455,100 |
| 2014/02/06 | 3,857 | 3,868 | 3,791 | 3,795 | -42 | -1.1% | 3,193,800 |
| 2014/02/05 | 3,860 | 3,891 | 3,805 | 3,837 | +1 | ±0% | 4,521,900 |
| 2014/02/04 | 3,857 | 3,906 | 3,831 | 3,836 | -150 | -3.8% | 4,426,400 |
| 2014/02/03 | 4,050 | 4,067 | 3,985 | 3,986 | -116 | -2.8% | 3,019,700 |
| 2014/01/31 | 4,169 | 4,196 | 4,060 | 4,102 | -68 | -1.6% | 2,718,600 |
2501～
2550
件表示中 / 3491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 | 199,400円 | -2.0% | -1.0% | 2.01% | 17.66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 | 4,183,000円 | +9.5% | +14.2% | 0.84% | 40.09倍 | 6.39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 | 348,700円 | +4.7% | +9.5% | 1.15% | 64.89倍 | 2.83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 | 385,900円 | +7.7% | +25.2% | 0.54% | 28.79倍 | 4.59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 | 1,646,000円 | +7.2% | +1.2% | 0.92% | 20.22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
