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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 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 |
| 2014/01/30 | 4,130 | 4,183 | 4,101 | 4,170 | -61 | -1.4% | 3,586,400 |
| 2014/01/29 | 4,187 | 4,234 | 4,176 | 4,231 | +111 | +2.7% | 2,554,300 |
| 2014/01/28 | 4,085 | 4,157 | 4,042 | 4,120 | +50 | +1.2% | 3,771,900 |
| 2014/01/27 | 3,964 | 4,096 | 3,958 | 4,070 | -39 | -0.9% | 4,491,200 |
| 2014/01/24 | 4,120 | 4,144 | 4,094 | 4,109 | -75 | -1.8% | 3,039,600 |
| 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 |
2801～
2850
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
