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 |
|---|---|---|---|---|---|---|---|
| 2015/02/16 | 4,541.5 | 4,558 | 4,506 | 4,516.5 | +0.5 | ±0% | 1,651,800 |
| 2015/02/13 | 4,487 | 4,536.5 | 4,480.5 | 4,516 | +6.5 | +0.1% | 2,410,500 |
| 2015/02/12 | 4,451.5 | 4,521 | 4,445 | 4,509.5 | +131.5 | +3% | 4,062,900 |
| 2015/02/10 | 4,410 | 4,432 | 4,344.5 | 4,378 | -8 | -0.2% | 2,438,400 |
| 2015/02/09 | 4,431.5 | 4,436 | 4,368 | 4,386 | -20.5 | -0.5% | 1,692,000 |
| 2015/02/06 | 4,449.5 | 4,450.5 | 4,397.5 | 4,406.5 | -7.5 | -0.2% | 1,838,600 |
| 2015/02/05 | 4,460 | 4,490 | 4,388 | 4,414 | -13.5 | -0.3% | 2,494,200 |
| 2015/02/04 | 4,385 | 4,472.5 | 4,385 | 4,427.5 | +88.5 | +2% | 3,532,600 |
| 2015/02/03 | 4,375.5 | 4,388.5 | 4,321.5 | 4,339 | +23.5 | +0.5% | 3,356,200 |
| 2015/02/02 | 4,295 | 4,331 | 4,292.5 | 4,315.5 | -22 | -0.5% | 2,014,300 |
| 2015/01/30 | 4,395.5 | 4,419 | 4,337.5 | 4,337.5 | +6.5 | +0.2% | 2,719,600 |
| 2015/01/29 | 4,309 | 4,373.5 | 4,300 | 4,331 | -29 | -0.7% | 2,447,900 |
| 2015/01/28 | 4,276 | 4,368.5 | 4,270 | 4,360 | +60 | +1.4% | 3,601,800 |
| 2015/01/27 | 4,261.5 | 4,303 | 4,242 | 4,300 | +64 | +1.5% | 2,280,800 |
| 2015/01/26 | 4,200 | 4,242.5 | 4,187 | 4,236 | -25 | -0.6% | 1,773,100 |
| 2015/01/23 | 4,300 | 4,319.5 | 4,231.5 | 4,261 | +6 | +0.1% | 2,422,400 |
| 2015/01/22 | 4,265.5 | 4,283.5 | 4,220.5 | 4,255 | +7.5 | +0.2% | 1,873,300 |
| 2015/01/21 | 4,182 | 4,251.5 | 4,182 | 4,247.5 | +35.5 | +0.8% | 2,456,000 |
| 2015/01/20 | 4,167.5 | 4,212.5 | 4,148.5 | 4,212 | +67 | +1.6% | 2,032,800 |
| 2015/01/19 | 4,151 | 4,170 | 4,127.5 | 4,145 | -5.5 | -0.1% | 2,988,500 |
| 2015/01/16 | 4,150 | 4,174 | 4,117.5 | 4,150.5 | -106 | -2.5% | 3,995,500 |
| 2015/01/15 | 4,201 | 4,270 | 4,196.5 | 4,256.5 | +89.5 | +2.1% | 2,874,700 |
| 2015/01/14 | 4,200 | 4,205 | 4,141.5 | 4,167 | -63.5 | -1.5% | 3,249,700 |
| 2015/01/13 | 4,296.5 | 4,304.5 | 4,201.5 | 4,230.5 | -136 | -3.1% | 2,949,200 |
| 2015/01/09 | 4,400 | 4,400 | 4,320 | 4,366.5 | +31.5 | +0.7% | 2,641,700 |
| 2015/01/08 | 4,321.5 | 4,354 | 4,284.5 | 4,335 | +75.5 | +1.8% | 3,183,400 |
| 2015/01/07 | 4,208 | 4,284 | 4,201 | 4,259.5 | +14.5 | +0.3% | 2,321,100 |
| 2015/01/06 | 4,284.5 | 4,312.5 | 4,245 | 4,245 | -76 | -1.8% | 2,742,600 |
| 2015/01/05 | 4,330 | 4,369 | 4,295 | 4,321 | -37.5 | -0.9% | 2,029,100 |
| 2014/12/30 | 4,400 | 4,411.5 | 4,357 | 4,358.5 | -90 | -2% | 1,816,700 |
| 2014/12/29 | 4,422 | 4,458 | 4,398.5 | 4,448.5 | +50 | +1.1% | 2,137,600 |
| 2014/12/26 | 4,416.5 | 4,442.5 | 4,395.5 | 4,398.5 | -47.5 | -1.1% | 1,405,600 |
| 2014/12/25 | 4,470 | 4,477 | 4,441 | 4,446 | -19 | -0.4% | 1,306,100 |
| 2014/12/24 | 4,407 | 4,465 | 4,400 | 4,465 | +113.5 | +2.6% | 2,870,300 |
| 2014/12/22 | 4,400 | 4,400 | 4,345.5 | 4,351.5 | -42.5 | -1% | 2,496,400 |
| 2014/12/19 | 4,400 | 4,400 | 4,355.5 | 4,394 | +87 | +2% | 3,211,900 |
| 2014/12/18 | 4,261 | 4,329.5 | 4,261 | 4,307 | +116 | +2.8% | 3,423,400 |
| 2014/12/17 | 4,200 | 4,257 | 4,191 | 4,191 | -10.5 | -0.2% | 3,314,600 |
| 2014/12/16 | 4,217 | 4,247 | 4,200 | 4,201.5 | -97.5 | -2.3% | 3,084,700 |
| 2014/12/15 | 4,200 | 4,322.5 | 4,200 | 4,299 | +22 | +0.5% | 2,431,500 |
| 2014/12/12 | 4,273 | 4,341 | 4,242 | 4,277 | -17.5 | -0.4% | 5,029,500 |
| 2014/12/11 | 4,300 | 4,338.5 | 4,250 | 4,294.5 | -57 | -1.3% | 1,986,800 |
| 2014/12/10 | 4,400 | 4,400 | 4,319 | 4,351.5 | -48.5 | -1.1% | 3,086,400 |
| 2014/12/09 | 4,369.5 | 4,413.5 | 4,367 | 4,400 | +33.5 | +0.8% | 2,160,200 |
| 2014/12/08 | 4,400 | 4,400 | 4,357 | 4,366.5 | -33.5 | -0.8% | 3,060,500 |
| 2014/12/05 | 4,357.5 | 4,406.5 | 4,355 | 4,400 | ±0 | ±0% | 2,309,400 |
| 2014/12/04 | 4,470 | 4,492.5 | 4,390.5 | 4,400 | -25.5 | -0.6% | 2,676,700 |
| 2014/12/03 | 4,456 | 4,470 | 4,410 | 4,425.5 | -39 | -0.9% | 2,357,300 |
| 2014/12/02 | 4,400 | 4,479 | 4,395 | 4,464.5 | +8.5 | +0.2% | 2,062,300 |
| 2014/12/01 | 4,426.5 | 4,497.5 | 4,401 | 4,456 | +28.5 | +0.6% | 1,907,100 |
2551～
2600
件表示中 / 3746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 | 194,200円 | -10.5% | +3.0% | 2.57% | 19.22倍 | 1.22倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| ファーストリテイ | 4,444,000円 | +9.5% | +14.0% | 1.08% | 33.25倍 | 6.21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 | 471,600円 | +3.6% | +11.5% | 0.87% | 108.81倍 | 4.15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 | 498,300円 | +6.0% | +1.4% | 0.68% | 33.06倍 | 5.19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 | 710,200円 | +17.3% | +20.1% | 0.62% | 40.07倍 | 5.90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
