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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,295 | 3,490 | 3,260 | 3,475 | +125 | +3.7% | 3,407,400 |
| 2013/06/11 | 3,435 | 3,450 | 3,335 | 3,350 | -70 | -2% | 2,364,300 |
| 2013/06/10 | 3,455 | 3,465 | 3,350 | 3,420 | +115 | +3.5% | 3,207,600 |
| 2013/06/07 | 3,265 | 3,370 | 3,185 | 3,305 | +10 | +0.3% | 4,515,100 |
| 2013/06/06 | 3,350 | 3,425 | 3,265 | 3,295 | -115 | -3.4% | 5,585,000 |
| 2013/06/05 | 3,470 | 3,645 | 3,410 | 3,410 | -105 | -3% | 2,930,900 |
| 2013/06/04 | 3,360 | 3,535 | 3,355 | 3,515 | +110 | +3.2% | 3,163,500 |
| 2013/06/03 | 3,510 | 3,550 | 3,405 | 3,405 | -100 | -2.9% | 2,705,600 |
| 2013/05/31 | 3,580 | 3,590 | 3,480 | 3,505 | +10 | +0.3% | 3,448,200 |
| 2013/05/30 | 3,555 | 3,620 | 3,475 | 3,495 | -190 | -5.2% | 3,378,600 |
| 2013/05/29 | 3,740 | 3,755 | 3,640 | 3,685 | +20 | +0.5% | 2,747,500 |
| 2013/05/28 | 3,585 | 3,720 | 3,535 | 3,665 | +10 | +0.3% | 4,361,900 |
| 2013/05/27 | 3,575 | 3,725 | 3,520 | 3,655 | +20 | +0.6% | 3,523,400 |
| 2013/05/24 | 3,700 | 3,830 | 3,550 | 3,635 | +95 | +2.7% | 6,528,400 |
| 2013/05/23 | 3,775 | 3,975 | 3,530 | 3,540 | -305 | -7.9% | 8,002,800 |
| 2013/05/22 | 3,845 | 3,885 | 3,825 | 3,845 | ±0 | ±0% | 2,123,400 |
| 2013/05/21 | 3,870 | 3,880 | 3,805 | 3,845 | -55 | -1.4% | 2,123,800 |
| 2013/05/20 | 3,960 | 3,965 | 3,860 | 3,900 | -45 | -1.1% | 2,738,700 |
| 2013/05/17 | 3,900 | 3,995 | 3,885 | 3,945 | +25 | +0.6% | 2,737,100 |
| 2013/05/16 | 4,050 | 4,055 | 3,880 | 3,920 | -145 | -3.6% | 5,454,800 |
| 2013/05/15 | 3,970 | 4,115 | 3,965 | 4,065 | +165 | +4.2% | 4,839,500 |
| 2013/05/14 | 3,895 | 3,925 | 3,860 | 3,900 | +30 | +0.8% | 2,754,300 |
| 2013/05/13 | 3,870 | 3,900 | 3,830 | 3,870 | +30 | +0.8% | 3,138,100 |
| 2013/05/10 | 3,810 | 3,840 | 3,750 | 3,840 | +150 | +4.1% | 3,253,600 |
| 2013/05/09 | 3,770 | 3,800 | 3,680 | 3,690 | -95 | -2.5% | 3,137,800 |
| 2013/05/08 | 3,785 | 3,815 | 3,755 | 3,785 | ±0 | ±0% | 2,910,100 |
| 2013/05/07 | 3,750 | 3,790 | 3,745 | 3,785 | +100 | +2.7% | 2,676,200 |
| 2013/05/02 | 3,730 | 3,740 | 3,650 | 3,685 | -45 | -1.2% | 2,002,400 |
| 2013/05/01 | 3,770 | 3,770 | 3,700 | 3,730 | -10 | -0.3% | 2,347,600 |
| 2013/04/30 | 3,770 | 3,785 | 3,725 | 3,740 | +40 | +1.1% | 2,696,400 |
| 2013/04/26 | 3,775 | 3,775 | 3,700 | 3,700 | -75 | -2% | 2,203,000 |
| 2013/04/25 | 3,775 | 3,795 | 3,750 | 3,775 | +20 | +0.5% | 3,085,200 |
| 2013/04/24 | 3,810 | 3,850 | 3,740 | 3,755 | -55 | -1.4% | 4,797,500 |
| 2013/04/23 | 3,880 | 3,895 | 3,795 | 3,810 | -55 | -1.4% | 2,636,800 |
| 2013/04/22 | 3,775 | 3,900 | 3,765 | 3,865 | +130 | +3.5% | 4,137,800 |
| 2013/04/19 | 3,665 | 3,750 | 3,655 | 3,735 | +40 | +1.1% | 2,960,000 |
| 2013/04/18 | 3,610 | 3,785 | 3,610 | 3,695 | +20 | +0.5% | 3,856,700 |
| 2013/04/17 | 3,625 | 3,675 | 3,605 | 3,675 | +55 | +1.5% | 2,692,500 |
| 2013/04/16 | 3,555 | 3,645 | 3,505 | 3,620 | +15 | +0.4% | 3,812,300 |
| 2013/04/15 | 3,645 | 3,665 | 3,580 | 3,605 | -20 | -0.6% | 3,259,700 |
| 2013/04/12 | 3,790 | 3,790 | 3,605 | 3,625 | -160 | -4.2% | 6,215,000 |
| 2013/04/11 | 3,720 | 3,795 | 3,690 | 3,785 | +180 | +5% | 6,362,800 |
| 2013/04/10 | 3,530 | 3,690 | 3,510 | 3,605 | +90 | +2.6% | 6,073,100 |
| 2013/04/09 | 3,495 | 3,545 | 3,450 | 3,515 | +60 | +1.7% | 4,443,000 |
| 2013/04/08 | 3,540 | 3,580 | 3,400 | 3,455 | +55 | +1.6% | 4,540,300 |
| 2013/04/05 | 3,650 | 3,790 | 3,305 | 3,400 | +310 | +10% | 9,695,700 |
| 2013/04/04 | 3,000 | 3,090 | 2,935 | 3,090 | +100 | +3.3% | 4,089,000 |
| 2013/04/03 | 2,972 | 3,005 | 2,927 | 2,990 | -3 | -0.1% | 2,954,100 |
| 2013/04/02 | 2,989 | 3,020 | 2,893 | 2,993 | +34 | +1.1% | 3,211,500 |
| 2013/04/01 | 3,075 | 3,095 | 2,958 | 2,959 | -156 | -5% | 2,825,100 |
2801～
2850
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
