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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,018 | 2,029.5 | 2,015 | 2,024 | +5.5 | +0.3% | 4,430,300 |
| 2024/05/13 | 2,030 | 2,033.5 | 2,008.5 | 2,018.5 | -8 | -0.4% | 4,602,100 |
| 2024/05/10 | 2,010 | 2,032 | 2,003 | 2,026.5 | +12 | +0.6% | 5,667,800 |
| 2024/05/09 | 2,019 | 2,027 | 2,008.5 | 2,014.5 | +33.5 | +1.7% | 5,864,100 |
| 2024/05/08 | 1,997 | 2,012.5 | 1,981 | 1,981 | -23 | -1.1% | 5,683,300 |
| 2024/05/07 | 2,009.5 | 2,017.5 | 1,980 | 2,004 | -23.5 | -1.2% | 7,762,400 |
| 2024/05/02 | 2,042.5 | 2,048.5 | 2,026 | 2,027.5 | -23.5 | -1.1% | 5,134,900 |
| 2024/05/01 | 2,042 | 2,056.5 | 2,038 | 2,051 | +11 | +0.5% | 4,092,300 |
| 2024/04/30 | 2,039.5 | 2,051 | 2,026 | 2,040 | +0.5 | ±0% | 6,195,100 |
| 2024/04/26 | 2,040 | 2,051.5 | 2,028.5 | 2,039.5 | -10.5 | -0.5% | 4,825,300 |
| 2024/04/25 | 2,062 | 2,079 | 2,046.5 | 2,050 | +2 | +0.1% | 6,764,600 |
| 2024/04/24 | 2,043.5 | 2,054 | 2,034.5 | 2,048 | +16 | +0.8% | 5,779,500 |
| 2024/04/23 | 2,036 | 2,046 | 2,026.5 | 2,032 | +1 | ±0% | 5,061,100 |
| 2024/04/22 | 2,023 | 2,051.5 | 2,019 | 2,031 | +35.5 | +1.8% | 8,173,000 |
| 2024/04/19 | 1,985 | 2,000 | 1,968 | 1,995.5 | +25 | +1.3% | 9,203,300 |
| 2024/04/18 | 1,972 | 2,005.5 | 1,964 | 1,970.5 | +20 | +1% | 6,221,900 |
| 2024/04/17 | 1,971 | 1,986.5 | 1,950.5 | 1,950.5 | -24.5 | -1.2% | 7,020,800 |
| 2024/04/16 | 1,970 | 1,987.5 | 1,955 | 1,975 | -25 | -1.3% | 8,961,000 |
| 2024/04/15 | 1,990 | 2,011.5 | 1,970.5 | 2,000 | +0.5 | ±0% | 9,596,700 |
| 2024/04/12 | 1,992 | 2,017.5 | 1,978.5 | 1,999.5 | -42.5 | -2.1% | 17,334,400 |
| 2024/04/11 | 2,152.5 | 2,160 | 2,042 | 2,042 | -103 | -4.8% | 12,062,900 |
| 2024/04/10 | 2,197 | 2,225 | 2,138 | 2,145 | -35 | -1.6% | 10,257,400 |
| 2024/04/09 | 2,158 | 2,182 | 2,157 | 2,180 | +21 | +1% | 4,284,300 |
| 2024/04/08 | 2,174 | 2,178.5 | 2,152.5 | 2,159 | +19 | +0.9% | 4,336,200 |
| 2024/04/05 | 2,107.5 | 2,151 | 2,105 | 2,140 | +11 | +0.5% | 4,446,500 |
| 2024/04/04 | 2,160 | 2,162.5 | 2,127.5 | 2,129 | -3 | -0.1% | 5,021,100 |
| 2024/04/03 | 2,111.5 | 2,140 | 2,096.5 | 2,132 | +2.5 | +0.1% | 5,484,300 |
| 2024/04/02 | 2,141.5 | 2,154 | 2,126.5 | 2,129.5 | -14 | -0.7% | 4,688,800 |
| 2024/04/01 | 2,202.5 | 2,211.5 | 2,128.5 | 2,143.5 | -62.5 | -2.8% | 4,784,900 |
| 2024/03/29 | 2,206 | 2,244 | 2,206 | 2,206 | +6 | +0.3% | 6,408,000 |
| 2024/03/28 | 2,179 | 2,204 | 2,178.5 | 2,200 | +22 | +1% | 7,022,200 |
| 2024/03/27 | 2,164 | 2,196 | 2,157 | 2,178 | +22 | +1% | 6,167,700 |
| 2024/03/26 | 2,146.5 | 2,164.5 | 2,141 | 2,156 | +17.5 | +0.8% | 4,841,300 |
| 2024/03/25 | 2,181.5 | 2,181.5 | 2,135.5 | 2,138.5 | -50 | -2.3% | 6,258,500 |
| 2024/03/22 | 2,193 | 2,206 | 2,167 | 2,188.5 | -5 | -0.2% | 6,181,600 |
| 2024/03/21 | 2,176 | 2,206.5 | 2,164 | 2,193.5 | +22 | +1% | 7,101,800 |
| 2024/03/19 | 2,150 | 2,172 | 2,144 | 2,171.5 | +27.5 | +1.3% | 5,196,700 |
| 2024/03/18 | 2,130.5 | 2,157.5 | 2,127 | 2,144 | +8 | +0.4% | 4,560,400 |
| 2024/03/15 | 2,090 | 2,146.5 | 2,090 | 2,136 | +7 | +0.3% | 6,593,900 |
| 2024/03/14 | 2,097 | 2,139 | 2,094 | 2,129 | +32 | +1.5% | 5,544,100 |
| 2024/03/13 | 2,090 | 2,106 | 2,081.5 | 2,097 | +6.5 | +0.3% | 5,903,300 |
| 2024/03/12 | 2,071.5 | 2,093 | 2,041 | 2,090.5 | -13 | -0.6% | 7,828,800 |
| 2024/03/11 | 2,130 | 2,130.5 | 2,066 | 2,103.5 | -51 | -2.4% | 9,089,900 |
| 2024/03/08 | 2,182.5 | 2,200 | 2,147 | 2,154.5 | -56 | -2.5% | 8,571,800 |
| 2024/03/07 | 2,184.5 | 2,210.5 | 2,183.5 | 2,210.5 | +30 | +1.4% | 5,850,100 |
| 2024/03/06 | 2,174.5 | 2,187.5 | 2,165 | 2,180.5 | +2.5 | +0.1% | 5,332,100 |
| 2024/03/05 | 2,165 | 2,185.5 | 2,154 | 2,178 | +3.5 | +0.2% | 5,833,600 |
| 2024/03/04 | 2,173 | 2,192.5 | 2,154.5 | 2,174.5 | -15 | -0.7% | 6,550,600 |
| 2024/03/01 | 2,180 | 2,221 | 2,173.5 | 2,189.5 | -40.5 | -1.8% | 8,026,500 |
| 2024/02/29 | 2,192 | 2,244.5 | 2,172 | 2,230 | +130 | +6.2% | 19,304,100 |
301～
350
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
