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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,230 | 4,237 | 4,175 | 4,184 | -56 | -1.3% | 3,644,200 |
| 2014/01/22 | 4,231 | 4,264 | 4,212 | 4,240 | -24 | -0.6% | 3,011,200 |
| 2014/01/21 | 4,200 | 4,290 | 4,199 | 4,264 | +35 | +0.8% | 3,570,600 |
| 2014/01/20 | 4,272 | 4,272 | 4,213 | 4,229 | -59 | -1.4% | 2,416,100 |
| 2014/01/17 | 4,290 | 4,307 | 4,255 | 4,288 | -25 | -0.6% | 2,683,800 |
| 2014/01/16 | 4,262 | 4,349 | 4,262 | 4,313 | -36 | -0.8% | 2,887,300 |
| 2014/01/15 | 4,338 | 4,363 | 4,291 | 4,349 | +82 | +1.9% | 3,858,900 |
| 2014/01/14 | 4,339 | 4,339 | 4,243 | 4,267 | -128 | -2.9% | 4,084,200 |
| 2014/01/10 | 4,400 | 4,415 | 4,360 | 4,395 | -45 | -1% | 4,891,600 |
| 2014/01/09 | 4,440 | 4,450 | 4,395 | 4,440 | -40 | -0.9% | 3,208,600 |
| 2014/01/08 | 4,365 | 4,485 | 4,350 | 4,480 | +255 | +6% | 6,166,300 |
| 2014/01/07 | 4,165 | 4,235 | 4,160 | 4,225 | +35 | +0.8% | 3,115,800 |
| 2014/01/06 | 4,200 | 4,210 | 4,125 | 4,190 | +10 | +0.2% | 3,133,900 |
| 2013/12/30 | 4,220 | 4,225 | 4,150 | 4,180 | -10 | -0.2% | 2,667,000 |
| 2013/12/27 | 4,100 | 4,190 | 4,095 | 4,190 | +100 | +2.4% | 2,708,900 |
| 2013/12/26 | 4,035 | 4,100 | 4,030 | 4,090 | +65 | +1.6% | 2,001,900 |
| 2013/12/25 | 3,965 | 4,025 | 3,960 | 4,025 | +60 | +1.5% | 2,417,300 |
| 2013/12/24 | 4,000 | 4,020 | 3,940 | 3,965 | -85 | -2.1% | 4,021,100 |
| 2013/12/20 | 4,000 | 4,055 | 3,990 | 4,050 | +10 | +0.2% | 4,032,100 |
| 2013/12/19 | 3,965 | 4,040 | 3,950 | 4,040 | +145 | +3.7% | 5,708,900 |
| 2013/12/18 | 3,845 | 3,915 | 3,845 | 3,895 | +55 | +1.4% | 3,252,600 |
| 2013/12/17 | 3,790 | 3,880 | 3,780 | 3,840 | +100 | +2.7% | 2,950,800 |
| 2013/12/16 | 3,800 | 3,810 | 3,740 | 3,740 | -20 | -0.5% | 2,325,100 |
| 2013/12/13 | 3,770 | 3,805 | 3,730 | 3,760 | -10 | -0.3% | 5,940,500 |
| 2013/12/12 | 3,780 | 3,780 | 3,745 | 3,770 | +15 | +0.4% | 1,918,400 |
| 2013/12/11 | 3,760 | 3,780 | 3,740 | 3,755 | -20 | -0.5% | 1,357,500 |
| 2013/12/10 | 3,770 | 3,780 | 3,740 | 3,775 | +5 | +0.1% | 1,832,600 |
| 2013/12/09 | 3,795 | 3,795 | 3,745 | 3,770 | +30 | +0.8% | 1,987,300 |
| 2013/12/06 | 3,750 | 3,750 | 3,700 | 3,740 | ±0 | ±0% | 1,385,000 |
| 2013/12/05 | 3,740 | 3,780 | 3,725 | 3,740 | -10 | -0.3% | 2,369,800 |
| 2013/12/04 | 3,780 | 3,825 | 3,740 | 3,750 | -15 | -0.4% | 3,738,400 |
| 2013/12/03 | 3,770 | 3,780 | 3,705 | 3,765 | ±0 | ±0% | 2,085,000 |
| 2013/12/02 | 3,765 | 3,770 | 3,730 | 3,765 | -5 | -0.1% | 1,556,100 |
| 2013/11/29 | 3,750 | 3,780 | 3,740 | 3,770 | +15 | +0.4% | 1,808,200 |
| 2013/11/28 | 3,755 | 3,760 | 3,735 | 3,755 | +40 | +1.1% | 1,244,600 |
| 2013/11/27 | 3,710 | 3,740 | 3,700 | 3,715 | -10 | -0.3% | 1,064,800 |
| 2013/11/26 | 3,715 | 3,760 | 3,715 | 3,725 | -45 | -1.2% | 1,771,800 |
| 2013/11/25 | 3,750 | 3,770 | 3,695 | 3,770 | +30 | +0.8% | 2,159,000 |
| 2013/11/22 | 3,795 | 3,795 | 3,725 | 3,740 | -30 | -0.8% | 2,089,800 |
| 2013/11/21 | 3,745 | 3,770 | 3,700 | 3,770 | +55 | +1.5% | 2,283,200 |
| 2013/11/20 | 3,785 | 3,785 | 3,710 | 3,715 | -50 | -1.3% | 1,918,900 |
| 2013/11/19 | 3,765 | 3,775 | 3,725 | 3,765 | ±0 | ±0% | 1,525,000 |
| 2013/11/18 | 3,760 | 3,780 | 3,725 | 3,765 | +15 | +0.4% | 2,051,200 |
| 2013/11/15 | 3,725 | 3,775 | 3,710 | 3,750 | +75 | +2% | 2,395,200 |
| 2013/11/14 | 3,625 | 3,700 | 3,615 | 3,675 | +65 | +1.8% | 2,293,400 |
| 2013/11/13 | 3,625 | 3,630 | 3,585 | 3,610 | +25 | +0.7% | 1,549,800 |
| 2013/11/12 | 3,525 | 3,605 | 3,510 | 3,585 | +55 | +1.6% | 2,011,300 |
| 2013/11/11 | 3,555 | 3,565 | 3,510 | 3,530 | +5 | +0.1% | 1,440,700 |
| 2013/11/08 | 3,535 | 3,550 | 3,500 | 3,525 | -50 | -1.4% | 1,885,300 |
| 2013/11/07 | 3,595 | 3,615 | 3,565 | 3,575 | -25 | -0.7% | 1,187,100 |
2651～
2700
件表示中 / 3586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 | 255,600円 | +3.6% | -29.8% | 1.56% | 40.69倍 | 1.64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 | 4,902,000円 | +9.5% | +5.0% | 0.92% | 39.06倍 | 7.46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 | 360,800円 | +4.7% | +9.5% | 1.11% | 67.18倍 | 2.97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 | 367,800円 | +6.0% | -8.9% | 0.92% | 25.38倍 | 4.09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 | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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
