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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,843 | 5,908 | 5,824 | 5,872 | +29 | +0.5% | 2,040,000 |
| 2023/04/05 | 5,902 | 5,911 | 5,834 | 5,843 | -82 | -1.4% | 2,066,400 |
| 2023/04/04 | 5,952 | 5,985 | 5,913 | 5,925 | -87 | -1.4% | 2,742,900 |
| 2023/04/03 | 6,000 | 6,035 | 5,982 | 6,012 | +37 | +0.6% | 2,158,500 |
| 2023/03/31 | 5,953 | 5,999 | 5,931 | 5,975 | +35 | +0.6% | 2,619,400 |
| 2023/03/30 | 5,930 | 5,965 | 5,869 | 5,940 | -10 | -0.2% | 2,407,500 |
| 2023/03/29 | 5,954 | 6,005 | 5,855 | 5,950 | +20 | +0.3% | 3,334,500 |
| 2023/03/28 | 5,918 | 5,957 | 5,899 | 5,930 | +80 | +1.4% | 2,086,000 |
| 2023/03/27 | 5,820 | 5,880 | 5,802 | 5,850 | +33 | +0.6% | 1,720,300 |
| 2023/03/24 | 5,703 | 5,847 | 5,703 | 5,817 | +53 | +0.9% | 2,213,300 |
| 2023/03/23 | 5,683 | 5,783 | 5,673 | 5,764 | -10 | -0.2% | 2,325,800 |
| 2023/03/22 | 5,809 | 5,811 | 5,736 | 5,774 | +3 | +0.1% | 2,521,400 |
| 2023/03/20 | 5,923 | 5,923 | 5,768 | 5,771 | -145 | -2.5% | 1,849,100 |
| 2023/03/17 | 5,970 | 5,995 | 5,881 | 5,916 | +25 | +0.4% | 2,299,500 |
| 2023/03/16 | 5,800 | 5,916 | 5,783 | 5,891 | -21 | -0.4% | 2,251,300 |
| 2023/03/15 | 6,030 | 6,036 | 5,893 | 5,912 | -24 | -0.4% | 2,647,400 |
| 2023/03/14 | 6,100 | 6,140 | 5,916 | 5,936 | -204 | -3.3% | 3,409,300 |
| 2023/03/13 | 6,201 | 6,223 | 6,082 | 6,140 | -60 | -1% | 2,292,200 |
| 2023/03/10 | 6,489 | 6,492 | 6,194 | 6,200 | -389 | -5.9% | 5,589,300 |
| 2023/03/09 | 6,416 | 6,619 | 6,414 | 6,589 | +259 | +4.1% | 3,998,900 |
| 2023/03/08 | 6,250 | 6,349 | 6,241 | 6,330 | +69 | +1.1% | 1,372,500 |
| 2023/03/07 | 6,270 | 6,327 | 6,259 | 6,261 | -9 | -0.1% | 1,300,100 |
| 2023/03/06 | 6,219 | 6,275 | 6,217 | 6,270 | +92 | +1.5% | 1,354,600 |
| 2023/03/03 | 6,095 | 6,201 | 6,083 | 6,178 | +129 | +2.1% | 2,175,700 |
| 2023/03/02 | 6,102 | 6,102 | 6,013 | 6,049 | -13 | -0.2% | 1,436,300 |
| 2023/03/01 | 6,050 | 6,120 | 6,014 | 6,062 | -28 | -0.5% | 1,301,100 |
| 2023/02/28 | 6,048 | 6,099 | 6,030 | 6,090 | +43 | +0.7% | 1,909,400 |
| 2023/02/27 | 6,030 | 6,056 | 5,971 | 6,047 | -29 | -0.5% | 967,400 |
| 2023/02/24 | 5,951 | 6,077 | 5,951 | 6,076 | +68 | +1.1% | 1,889,700 |
| 2023/02/22 | 6,061 | 6,070 | 5,966 | 6,008 | -61 | -1% | 1,771,800 |
| 2023/02/21 | 6,126 | 6,142 | 6,059 | 6,069 | -65 | -1.1% | 1,030,900 |
| 2023/02/20 | 6,119 | 6,139 | 6,098 | 6,134 | +51 | +0.8% | 915,700 |
| 2023/02/17 | 6,061 | 6,106 | 6,040 | 6,083 | -24 | -0.4% | 1,606,000 |
| 2023/02/16 | 6,100 | 6,165 | 6,082 | 6,107 | +41 | +0.7% | 1,679,900 |
| 2023/02/15 | 6,100 | 6,115 | 6,044 | 6,066 | -23 | -0.4% | 1,248,400 |
| 2023/02/14 | 6,073 | 6,117 | 6,055 | 6,089 | +46 | +0.8% | 1,491,100 |
| 2023/02/13 | 6,062 | 6,074 | 6,002 | 6,043 | +45 | +0.8% | 1,553,700 |
| 2023/02/10 | 5,964 | 6,034 | 5,940 | 5,998 | +84 | +1.4% | 2,862,300 |
| 2023/02/09 | 5,937 | 5,940 | 5,877 | 5,914 | -49 | -0.8% | 1,437,200 |
| 2023/02/08 | 5,975 | 6,004 | 5,962 | 5,963 | +10 | +0.2% | 1,187,300 |
| 2023/02/07 | 6,010 | 6,030 | 5,931 | 5,953 | -45 | -0.8% | 1,416,900 |
| 2023/02/06 | 6,024 | 6,044 | 5,932 | 5,998 | +48 | +0.8% | 1,645,900 |
| 2023/02/03 | 5,949 | 5,967 | 5,901 | 5,950 | -41 | -0.7% | 1,612,900 |
| 2023/02/02 | 6,077 | 6,077 | 5,974 | 5,991 | -99 | -1.6% | 1,394,500 |
| 2023/02/01 | 6,151 | 6,158 | 6,090 | 6,090 | -37 | -0.6% | 1,007,400 |
| 2023/01/31 | 6,167 | 6,187 | 6,113 | 6,127 | -18 | -0.3% | 1,542,000 |
| 2023/01/30 | 6,120 | 6,168 | 6,110 | 6,145 | +8 | +0.1% | 1,328,000 |
| 2023/01/27 | 6,150 | 6,203 | 6,120 | 6,137 | +28 | +0.5% | 1,651,600 |
| 2023/01/26 | 6,153 | 6,188 | 6,082 | 6,109 | -20 | -0.3% | 1,459,900 |
| 2023/01/25 | 6,125 | 6,163 | 6,088 | 6,129 | -24 | -0.4% | 1,407,400 |
401～
450
件表示中 / 3585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 | 4,847,000円 | +9.5% | +5.0% | 0.93% | 38.62倍 | 7.37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 | 361,800円 | +4.7% | +9.5% | 1.11% | 67.36倍 | 2.98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 | 365,400円 | +6.0% | -8.9% | 0.93% | 25.22倍 | 4.07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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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
