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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,790.5 | 1,791 | 1,765 | 1,765 | -32 | -1.8% | 6,878,600 |
| 2024/07/23 | 1,796.5 | 1,802 | 1,790.5 | 1,797 | -1 | -0.1% | 4,755,300 |
| 2024/07/22 | 1,813.5 | 1,813.5 | 1,788 | 1,798 | -3 | -0.2% | 5,486,800 |
| 2024/07/19 | 1,809 | 1,809.5 | 1,793 | 1,801 | -9 | -0.5% | 5,694,200 |
| 2024/07/18 | 1,805.5 | 1,816 | 1,791 | 1,810 | +5 | +0.3% | 5,637,600 |
| 2024/07/17 | 1,792 | 1,805 | 1,790 | 1,805 | +19.5 | +1.1% | 7,137,100 |
| 2024/07/16 | 1,815 | 1,819 | 1,785 | 1,785.5 | -28.5 | -1.6% | 13,168,800 |
| 2024/07/12 | 1,780 | 1,830 | 1,777.5 | 1,814 | -126 | -6.5% | 26,660,100 |
| 2024/07/11 | 1,974.5 | 1,977 | 1,938 | 1,940 | +5.5 | +0.3% | 9,369,100 |
| 2024/07/10 | 1,960 | 1,960 | 1,930 | 1,934.5 | -19 | -1% | 8,384,600 |
| 2024/07/09 | 1,960 | 1,961 | 1,949 | 1,953.5 | -20 | -1% | 9,080,900 |
| 2024/07/08 | 1,991.5 | 1,991.5 | 1,965 | 1,973.5 | -20 | -1% | 5,619,200 |
| 2024/07/05 | 1,994.5 | 1,995.5 | 1,981 | 1,993.5 | -1 | -0.1% | 3,428,400 |
| 2024/07/04 | 1,986 | 2,003.5 | 1,983.5 | 1,994.5 | +18.5 | +0.9% | 4,738,600 |
| 2024/07/03 | 1,974 | 1,982 | 1,958.5 | 1,976 | +2.5 | +0.1% | 4,501,400 |
| 2024/07/02 | 1,960 | 1,976 | 1,948 | 1,973.5 | +13.5 | +0.7% | 5,626,400 |
| 2024/07/01 | 1,978 | 1,979.5 | 1,954.5 | 1,960 | ±0 | ±0% | 4,699,500 |
| 2024/06/28 | 1,965.5 | 1,973 | 1,953 | 1,960 | ±0 | ±0% | 5,406,000 |
| 2024/06/27 | 1,970 | 1,974 | 1,946.5 | 1,960 | -22.5 | -1.1% | 4,844,400 |
| 2024/06/26 | 1,970 | 1,986.5 | 1,957 | 1,982.5 | +18 | +0.9% | 6,109,500 |
| 2024/06/25 | 1,945 | 1,975 | 1,943 | 1,964.5 | +24.5 | +1.3% | 4,114,000 |
| 2024/06/24 | 1,940 | 1,949 | 1,936 | 1,940 | -4 | -0.2% | 4,118,500 |
| 2024/06/21 | 1,944.5 | 1,958 | 1,943.5 | 1,944 | +4.5 | +0.2% | 9,197,000 |
| 2024/06/20 | 1,941 | 1,957.5 | 1,924.5 | 1,939.5 | +28 | +1.5% | 6,156,000 |
| 2024/06/19 | 1,946 | 1,949.5 | 1,910.5 | 1,911.5 | -41 | -2.1% | 6,440,200 |
| 2024/06/18 | 1,990.5 | 1,995.5 | 1,934 | 1,952.5 | -45 | -2.3% | 7,402,800 |
| 2024/06/17 | 2,020 | 2,020 | 1,984 | 1,997.5 | -7.5 | -0.4% | 4,590,900 |
| 2024/06/14 | 2,000 | 2,015.5 | 1,991.5 | 2,005 | -21.5 | -1.1% | 9,847,000 |
| 2024/06/13 | 2,048 | 2,048 | 2,020.5 | 2,026.5 | -8.5 | -0.4% | 4,360,800 |
| 2024/06/12 | 2,045.5 | 2,054 | 2,024.5 | 2,035 | -16 | -0.8% | 3,878,000 |
| 2024/06/11 | 2,051 | 2,068 | 2,044 | 2,051 | +3 | +0.1% | 3,302,100 |
| 2024/06/10 | 2,065 | 2,065 | 2,041.5 | 2,048 | -6 | -0.3% | 4,385,900 |
| 2024/06/07 | 2,050 | 2,057.5 | 2,044 | 2,054 | -8.5 | -0.4% | 3,398,700 |
| 2024/06/06 | 2,075 | 2,078 | 2,054 | 2,062.5 | +3 | +0.1% | 4,425,000 |
| 2024/06/05 | 2,041 | 2,069 | 2,030.5 | 2,059.5 | +14 | +0.7% | 5,229,900 |
| 2024/06/04 | 2,027.5 | 2,050.5 | 2,016 | 2,045.5 | +12.5 | +0.6% | 5,302,400 |
| 2024/06/03 | 2,036.5 | 2,062.5 | 2,032.5 | 2,033 | +5 | +0.2% | 5,094,300 |
| 2024/05/31 | 2,035.5 | 2,047.5 | 2,018.5 | 2,028 | -2.5 | -0.1% | 11,705,800 |
| 2024/05/30 | 2,020 | 2,037.5 | 2,006.5 | 2,030.5 | +5.5 | +0.3% | 4,744,300 |
| 2024/05/29 | 2,022.5 | 2,034.5 | 2,019.5 | 2,025 | -2.5 | -0.1% | 3,521,800 |
| 2024/05/28 | 2,035 | 2,035 | 2,020 | 2,027.5 | -8 | -0.4% | 1,905,300 |
| 2024/05/27 | 2,030 | 2,036 | 2,020 | 2,035.5 | +10.5 | +0.5% | 2,887,200 |
| 2024/05/24 | 2,000 | 2,026 | 1,998 | 2,025 | -5 | -0.2% | 3,698,100 |
| 2024/05/23 | 2,034 | 2,039 | 2,018.5 | 2,030 | ±0 | ±0% | 2,362,900 |
| 2024/05/22 | 2,037 | 2,038.5 | 2,023.5 | 2,030 | -10 | -0.5% | 2,924,200 |
| 2024/05/21 | 2,049 | 2,054.5 | 2,038 | 2,040 | +3 | +0.1% | 3,068,600 |
| 2024/05/20 | 2,028 | 2,054 | 2,026 | 2,037 | +12.5 | +0.6% | 4,734,300 |
| 2024/05/17 | 2,006 | 2,024.5 | 1,999.5 | 2,024.5 | +1.5 | +0.1% | 6,987,400 |
| 2024/05/16 | 2,024 | 2,031 | 2,012.5 | 2,023 | +12 | +0.6% | 4,981,600 |
| 2024/05/15 | 2,018 | 2,027.5 | 2,011 | 2,011 | -13 | -0.6% | 3,890,400 |
251～
300
件表示中 / 3754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 | 201,700円 | -10.5% | +3.0% | 2.48% | 19.96倍 | 1.26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 | 4,691,000円 | +9.5% | +14.0% | 1.02% | 35.10倍 | 6.55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 | 510,000円 | +3.6% | +11.5% | 0.80% | 117.67倍 | 4.49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 | 513,100円 | +6.0% | +1.4% | 0.66% | 34.05倍 | 5.35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 | 739,100円 | +17.3% | +20.1% | 0.60% | 41.70倍 | 6.14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
