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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 4,250 | 4,279 | 4,240 | 4,268 | +23 | +0.5% | 1,952,700 |
| 2014/06/23 | 4,279 | 4,282 | 4,235 | 4,245 | -21 | -0.5% | 1,345,700 |
| 2014/06/20 | 4,230 | 4,272 | 4,205 | 4,266 | +3 | +0.1% | 3,192,500 |
| 2014/06/19 | 4,136 | 4,268 | 4,135 | 4,263 | +130 | +3.1% | 2,842,500 |
| 2014/06/18 | 4,139 | 4,160 | 4,122 | 4,133 | +27 | +0.7% | 1,918,300 |
| 2014/06/17 | 4,115 | 4,150 | 4,098 | 4,106 | +10 | +0.2% | 1,406,500 |
| 2014/06/16 | 4,158 | 4,185 | 4,087 | 4,096 | -49 | -1.2% | 1,534,400 |
| 2014/06/13 | 4,090 | 4,161 | 4,090 | 4,145 | +5 | +0.1% | 3,276,900 |
| 2014/06/12 | 4,130 | 4,143 | 4,092 | 4,140 | -15 | -0.4% | 1,782,700 |
| 2014/06/11 | 4,160 | 4,176 | 4,135 | 4,155 | +36 | +0.9% | 1,433,200 |
| 2014/06/10 | 4,171 | 4,196 | 4,110 | 4,119 | -29 | -0.7% | 1,763,400 |
| 2014/06/09 | 4,217 | 4,219 | 4,143 | 4,148 | -40 | -1% | 1,923,100 |
| 2014/06/06 | 4,257 | 4,278 | 4,172 | 4,188 | -43 | -1% | 2,325,200 |
| 2014/06/05 | 4,195 | 4,292 | 4,188 | 4,231 | +57 | +1.4% | 3,540,500 |
| 2014/06/04 | 4,174 | 4,195 | 4,143 | 4,174 | +19 | +0.5% | 2,060,000 |
| 2014/06/03 | 4,170 | 4,175 | 4,137 | 4,155 | +27 | +0.7% | 1,472,000 |
| 2014/06/02 | 4,100 | 4,148 | 4,092 | 4,128 | +60 | +1.5% | 1,641,100 |
| 2014/05/30 | 4,100 | 4,119 | 4,068 | 4,068 | -14 | -0.3% | 2,411,100 |
| 2014/05/29 | 4,055 | 4,095 | 4,050 | 4,082 | -14 | -0.3% | 1,316,300 |
| 2014/05/28 | 4,130 | 4,130 | 4,091 | 4,096 | -11 | -0.3% | 1,411,300 |
| 2014/05/27 | 4,102 | 4,130 | 4,086 | 4,107 | -16 | -0.4% | 1,680,900 |
| 2014/05/26 | 4,111 | 4,133 | 4,102 | 4,123 | +27 | +0.7% | 1,471,800 |
| 2014/05/23 | 4,049 | 4,100 | 4,032 | 4,096 | +105 | +2.6% | 2,335,800 |
| 2014/05/22 | 3,947 | 4,020 | 3,913 | 3,991 | +49 | +1.2% | 1,486,700 |
| 2014/05/21 | 3,938 | 3,983 | 3,935 | 3,942 | -21 | -0.5% | 1,309,000 |
| 2014/05/20 | 3,950 | 4,008 | 3,939 | 3,963 | +49 | +1.3% | 1,958,600 |
| 2014/05/19 | 3,870 | 3,958 | 3,851 | 3,914 | +53 | +1.4% | 1,872,300 |
| 2014/05/16 | 3,872 | 3,897 | 3,827 | 3,861 | -89 | -2.3% | 3,128,500 |
| 2014/05/15 | 3,995 | 4,009 | 3,933 | 3,950 | -104 | -2.6% | 2,131,500 |
| 2014/05/14 | 4,030 | 4,059 | 4,007 | 4,054 | +24 | +0.6% | 1,157,900 |
| 2014/05/13 | 4,050 | 4,063 | 4,014 | 4,030 | +36 | +0.9% | 1,514,900 |
| 2014/05/12 | 4,029 | 4,029 | 3,976 | 3,994 | -23 | -0.6% | 1,467,800 |
| 2014/05/09 | 3,950 | 4,035 | 3,947 | 4,017 | +28 | +0.7% | 1,496,300 |
| 2014/05/08 | 3,995 | 4,029 | 3,965 | 3,989 | +26 | +0.7% | 1,545,700 |
| 2014/05/07 | 4,050 | 4,050 | 3,963 | 3,963 | -88 | -2.2% | 2,433,500 |
| 2014/05/02 | 4,058 | 4,079 | 4,037 | 4,051 | -24 | -0.6% | 1,300,200 |
| 2014/05/01 | 4,049 | 4,075 | 3,997 | 4,075 | +44 | +1.1% | 2,176,400 |
| 2014/04/30 | 3,978 | 4,048 | 3,978 | 4,031 | +62 | +1.6% | 2,750,900 |
| 2014/04/28 | 3,900 | 3,976 | 3,891 | 3,969 | +34 | +0.9% | 2,157,500 |
| 2014/04/25 | 3,874 | 3,949 | 3,854 | 3,935 | +79 | +2% | 2,096,800 |
| 2014/04/24 | 3,880 | 3,902 | 3,840 | 3,856 | -26 | -0.7% | 1,740,600 |
| 2014/04/23 | 3,865 | 3,894 | 3,850 | 3,882 | +32 | +0.8% | 1,944,700 |
| 2014/04/22 | 3,857 | 3,887 | 3,840 | 3,850 | +24 | +0.6% | 1,559,600 |
| 2014/04/21 | 3,847 | 3,870 | 3,824 | 3,826 | -18 | -0.5% | 683,400 |
| 2014/04/18 | 3,874 | 3,874 | 3,824 | 3,844 | -1 | ±0% | 1,156,800 |
| 2014/04/17 | 3,889 | 3,890 | 3,831 | 3,845 | -15 | -0.4% | 1,564,400 |
| 2014/04/16 | 3,790 | 3,861 | 3,774 | 3,860 | +104 | +2.8% | 1,435,800 |
| 2014/04/15 | 3,779 | 3,786 | 3,746 | 3,756 | +17 | +0.5% | 1,419,700 |
| 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 |
2551～
2600
件表示中 / 3589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 | 257,600円 | +3.6% | -29.8% | 1.55% | 41.01倍 | 1.66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 | 5,119,000円 | +9.5% | +5.0% | 0.88% | 40.78倍 | 7.79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 | 353,300円 | +4.7% | +9.5% | 1.13% | 65.78倍 | 2.91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 | 375,800円 | +6.0% | -8.9% | 0.90% | 25.94倍 | 4.18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 | 1,911,000円 | +7.2% | +1.2% | 0.80% | 23.47倍 | 2.30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
