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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,882 | 5,885 | 5,662 | 5,702 | -155 | -2.6% | 6,616,500 |
| 2024/01/11 | 5,795 | 5,870 | 5,776 | 5,857 | +145 | +2.5% | 3,374,700 |
| 2024/01/10 | 5,744 | 5,760 | 5,683 | 5,712 | -22 | -0.4% | 2,612,700 |
| 2024/01/09 | 5,645 | 5,751 | 5,634 | 5,734 | +89 | +1.6% | 3,891,200 |
| 2024/01/05 | 5,725 | 5,740 | 5,633 | 5,645 | ±0 | ±0% | 2,191,100 |
| 2024/01/04 | 5,623 | 5,662 | 5,555 | 5,645 | +50 | +0.9% | 2,190,400 |
| 2023/12/29 | 5,595 | 5,612 | 5,550 | 5,595 | ±0 | ±0% | 2,334,200 |
| 2023/12/28 | 5,602 | 5,603 | 5,580 | 5,595 | -9 | -0.2% | 1,204,400 |
| 2023/12/27 | 5,567 | 5,607 | 5,532 | 5,604 | +51 | +0.9% | 1,819,600 |
| 2023/12/26 | 5,560 | 5,563 | 5,507 | 5,553 | -7 | -0.1% | 1,093,100 |
| 2023/12/25 | 5,572 | 5,585 | 5,527 | 5,560 | +10 | +0.2% | 851,500 |
| 2023/12/22 | 5,489 | 5,559 | 5,486 | 5,550 | +66 | +1.2% | 1,702,700 |
| 2023/12/21 | 5,520 | 5,535 | 5,457 | 5,484 | -6 | -0.1% | 2,317,800 |
| 2023/12/20 | 5,450 | 5,559 | 5,450 | 5,490 | +74 | +1.4% | 4,215,500 |
| 2023/12/19 | 5,431 | 5,443 | 5,366 | 5,416 | +35 | +0.7% | 3,292,800 |
| 2023/12/18 | 5,406 | 5,419 | 5,317 | 5,381 | -106 | -1.9% | 3,814,900 |
| 2023/12/15 | 5,635 | 5,643 | 5,483 | 5,487 | -204 | -3.6% | 5,590,800 |
| 2023/12/14 | 5,682 | 5,750 | 5,661 | 5,691 | -59 | -1% | 1,802,100 |
| 2023/12/13 | 5,777 | 5,794 | 5,744 | 5,750 | -79 | -1.4% | 1,623,100 |
| 2023/12/12 | 5,830 | 5,885 | 5,802 | 5,829 | +39 | +0.7% | 1,823,400 |
| 2023/12/11 | 5,780 | 5,839 | 5,758 | 5,790 | +60 | +1% | 1,541,000 |
| 2023/12/08 | 5,768 | 5,799 | 5,697 | 5,730 | -11 | -0.2% | 3,752,200 |
| 2023/12/07 | 5,881 | 5,897 | 5,737 | 5,741 | -140 | -2.4% | 2,657,400 |
| 2023/12/06 | 5,804 | 5,899 | 5,790 | 5,881 | +111 | +1.9% | 1,851,100 |
| 2023/12/05 | 5,830 | 5,849 | 5,759 | 5,770 | ±0 | ±0% | 1,886,500 |
| 2023/12/04 | 5,769 | 5,791 | 5,722 | 5,770 | -17 | -0.3% | 2,483,500 |
| 2023/12/01 | 5,880 | 5,920 | 5,732 | 5,787 | +292 | +5.3% | 7,155,300 |
| 2023/11/30 | 5,463 | 5,507 | 5,413 | 5,495 | -5 | -0.1% | 3,960,000 |
| 2023/11/29 | 5,650 | 5,656 | 5,498 | 5,500 | -219 | -3.8% | 3,635,900 |
| 2023/11/28 | 5,783 | 5,792 | 5,690 | 5,719 | -76 | -1.3% | 1,973,300 |
| 2023/11/27 | 5,747 | 5,798 | 5,742 | 5,795 | +50 | +0.9% | 1,486,700 |
| 2023/11/24 | 5,702 | 5,747 | 5,673 | 5,745 | +61 | +1.1% | 1,686,900 |
| 2023/11/22 | 5,670 | 5,729 | 5,656 | 5,684 | +17 | +0.3% | 1,181,400 |
| 2023/11/21 | 5,666 | 5,706 | 5,654 | 5,667 | +4 | +0.1% | 1,730,200 |
| 2023/11/20 | 5,772 | 5,777 | 5,649 | 5,663 | -119 | -2.1% | 1,789,100 |
| 2023/11/17 | 5,699 | 5,782 | 5,679 | 5,782 | +56 | +1% | 2,166,700 |
| 2023/11/16 | 5,810 | 5,823 | 5,717 | 5,726 | -135 | -2.3% | 1,914,700 |
| 2023/11/15 | 5,800 | 5,864 | 5,772 | 5,861 | +103 | +1.8% | 1,865,200 |
| 2023/11/14 | 5,730 | 5,786 | 5,694 | 5,758 | +99 | +1.7% | 1,398,300 |
| 2023/11/13 | 5,680 | 5,702 | 5,651 | 5,659 | -30 | -0.5% | 1,117,500 |
| 2023/11/10 | 5,675 | 5,701 | 5,644 | 5,689 | -5 | -0.1% | 1,163,200 |
| 2023/11/09 | 5,628 | 5,708 | 5,620 | 5,694 | +55 | +1% | 1,368,700 |
| 2023/11/08 | 5,643 | 5,682 | 5,601 | 5,639 | +19 | +0.3% | 1,301,300 |
| 2023/11/07 | 5,642 | 5,696 | 5,618 | 5,620 | ±0 | ±0% | 1,735,200 |
| 2023/11/06 | 5,600 | 5,630 | 5,548 | 5,620 | +102 | +1.8% | 2,773,000 |
| 2023/11/02 | 5,505 | 5,561 | 5,492 | 5,518 | +18 | +0.3% | 1,930,800 |
| 2023/11/01 | 5,562 | 5,586 | 5,491 | 5,500 | +7 | +0.1% | 2,495,700 |
| 2023/10/31 | 5,400 | 5,528 | 5,369 | 5,493 | +147 | +2.7% | 3,938,300 |
| 2023/10/30 | 5,313 | 5,351 | 5,255 | 5,346 | -112 | -2.1% | 2,202,100 |
| 2023/10/27 | 5,413 | 5,466 | 5,386 | 5,458 | +44 | +0.8% | 1,802,600 |
301～
350
件表示中 / 3673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 | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31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 | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83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 | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14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 | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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
