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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 3,565 | 3,565 | 3,510 | 3,520 | -45 | -1.3% | 1,214,800 |
| 2013/08/26 | 3,580 | 3,580 | 3,550 | 3,565 | +15 | +0.4% | 802,200 |
| 2013/08/23 | 3,525 | 3,585 | 3,500 | 3,550 | +60 | +1.7% | 1,733,400 |
| 2013/08/22 | 3,465 | 3,520 | 3,445 | 3,490 | +30 | +0.9% | 1,414,500 |
| 2013/08/21 | 3,420 | 3,485 | 3,380 | 3,460 | +5 | +0.1% | 2,245,500 |
| 2013/08/20 | 3,535 | 3,540 | 3,440 | 3,455 | -100 | -2.8% | 2,501,900 |
| 2013/08/19 | 3,550 | 3,565 | 3,525 | 3,555 | -20 | -0.6% | 1,264,300 |
| 2013/08/16 | 3,555 | 3,600 | 3,555 | 3,575 | -45 | -1.2% | 1,572,500 |
| 2013/08/15 | 3,660 | 3,695 | 3,615 | 3,620 | -85 | -2.3% | 1,213,600 |
| 2013/08/14 | 3,670 | 3,705 | 3,620 | 3,705 | +55 | +1.5% | 1,579,600 |
| 2013/08/13 | 3,610 | 3,665 | 3,600 | 3,650 | +75 | +2.1% | 1,402,900 |
| 2013/08/12 | 3,585 | 3,595 | 3,545 | 3,575 | -10 | -0.3% | 1,353,100 |
| 2013/08/09 | 3,645 | 3,665 | 3,560 | 3,585 | -35 | -1% | 2,408,300 |
| 2013/08/08 | 3,650 | 3,725 | 3,605 | 3,620 | -80 | -2.2% | 1,635,900 |
| 2013/08/07 | 3,775 | 3,780 | 3,690 | 3,700 | -120 | -3.1% | 1,487,300 |
| 2013/08/06 | 3,780 | 3,825 | 3,710 | 3,820 | -10 | -0.3% | 2,234,800 |
| 2013/08/05 | 3,805 | 3,845 | 3,780 | 3,830 | -45 | -1.2% | 1,671,300 |
| 2013/08/02 | 3,840 | 3,875 | 3,820 | 3,875 | +80 | +2.1% | 2,628,100 |
| 2013/08/01 | 3,730 | 3,800 | 3,715 | 3,795 | +95 | +2.6% | 1,735,600 |
| 2013/07/31 | 3,700 | 3,745 | 3,665 | 3,700 | -50 | -1.3% | 2,352,700 |
| 2013/07/30 | 3,645 | 3,775 | 3,640 | 3,750 | +105 | +2.9% | 2,926,000 |
| 2013/07/29 | 3,665 | 3,685 | 3,635 | 3,645 | -55 | -1.5% | 2,012,500 |
| 2013/07/26 | 3,745 | 3,805 | 3,700 | 3,700 | -150 | -3.9% | 3,599,800 |
| 2013/07/25 | 3,915 | 3,925 | 3,825 | 3,850 | -95 | -2.4% | 3,505,000 |
| 2013/07/24 | 3,990 | 4,000 | 3,930 | 3,945 | -40 | -1% | 1,730,600 |
| 2013/07/23 | 3,955 | 4,010 | 3,945 | 3,985 | +5 | +0.1% | 1,751,200 |
| 2013/07/22 | 4,000 | 4,000 | 3,900 | 3,980 | +40 | +1% | 3,137,400 |
| 2013/07/19 | 3,995 | 4,010 | 3,895 | 3,940 | -45 | -1.1% | 3,367,000 |
| 2013/07/18 | 3,960 | 3,995 | 3,945 | 3,985 | +45 | +1.1% | 1,751,700 |
| 2013/07/17 | 3,895 | 3,945 | 3,890 | 3,940 | -25 | -0.6% | 2,034,300 |
| 2013/07/16 | 3,905 | 3,980 | 3,890 | 3,965 | +35 | +0.9% | 2,081,400 |
| 2013/07/12 | 3,950 | 3,950 | 3,905 | 3,930 | -20 | -0.5% | 3,081,100 |
| 2013/07/11 | 3,900 | 3,960 | 3,880 | 3,950 | +5 | +0.1% | 2,601,900 |
| 2013/07/10 | 3,940 | 3,965 | 3,910 | 3,945 | +5 | +0.1% | 2,926,400 |
| 2013/07/09 | 3,850 | 3,940 | 3,840 | 3,940 | +165 | +4.4% | 3,509,000 |
| 2013/07/08 | 3,790 | 3,825 | 3,770 | 3,775 | +20 | +0.5% | 2,071,800 |
| 2013/07/05 | 3,750 | 3,760 | 3,710 | 3,755 | +50 | +1.3% | 2,204,500 |
| 2013/07/04 | 3,660 | 3,720 | 3,660 | 3,705 | ±0 | ±0% | 911,700 |
| 2013/07/03 | 3,705 | 3,720 | 3,665 | 3,705 | -20 | -0.5% | 1,694,600 |
| 2013/07/02 | 3,740 | 3,740 | 3,695 | 3,725 | +55 | +1.5% | 2,136,100 |
| 2013/07/01 | 3,640 | 3,680 | 3,585 | 3,670 | +45 | +1.2% | 1,761,400 |
| 2013/06/28 | 3,545 | 3,635 | 3,535 | 3,625 | +90 | +2.5% | 2,472,000 |
| 2013/06/27 | 3,430 | 3,540 | 3,430 | 3,535 | +115 | +3.4% | 2,230,100 |
| 2013/06/26 | 3,495 | 3,505 | 3,385 | 3,420 | -5 | -0.1% | 1,716,000 |
| 2013/06/25 | 3,485 | 3,515 | 3,370 | 3,425 | -45 | -1.3% | 2,822,200 |
| 2013/06/24 | 3,545 | 3,560 | 3,440 | 3,470 | -45 | -1.3% | 1,500,200 |
| 2013/06/21 | 3,345 | 3,535 | 3,325 | 3,515 | +110 | +3.2% | 4,669,800 |
| 2013/06/20 | 3,465 | 3,470 | 3,370 | 3,405 | -95 | -2.7% | 4,057,600 |
| 2013/06/19 | 3,485 | 3,520 | 3,455 | 3,500 | +110 | +3.2% | 2,674,800 |
| 2013/06/18 | 3,430 | 3,465 | 3,345 | 3,390 | -25 | -0.7% | 2,067,700 |
2651～
2700
件表示中 / 3489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 | 197,300円 | -2.0% | -1.0% | 2.03% | 17.47倍 | 1.38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 | 4,138,000円 | +9.5% | +14.2% | 0.85% | 39.66倍 | 6.32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 | 345,600円 | +4.7% | +9.5% | 1.16% | 64.31倍 | 2.81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 | 391,200円 | +7.7% | +25.2% | 0.54% | 29.19倍 | 4.65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 | 1,688,500円 | +7.2% | +1.2% | 0.90% | 20.74倍 | 2.13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
