ゼンショー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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 8,090 | 8,253 | 7,892 | 7,901 | -150 | -1.9% | 1,105,000 |
| 2025/03/31 | 7,929 | 8,199 | 7,831 | 8,051 | -328 | -3.9% | 2,462,000 |
| 2025/03/28 | 8,291 | 8,390 | 8,280 | 8,379 | +29 | +0.3% | 656,000 |
| 2025/03/27 | 8,269 | 8,369 | 8,256 | 8,350 | +62 | +0.7% | 1,374,400 |
| 2025/03/26 | 8,350 | 8,350 | 8,131 | 8,288 | +5 | +0.1% | 1,040,000 |
| 2025/03/25 | 8,150 | 8,324 | 8,100 | 8,283 | +195 | +2.4% | 1,249,000 |
| 2025/03/24 | 8,226 | 8,274 | 7,918 | 8,088 | -438 | -5.1% | 3,554,500 |
| 2025/03/21 | 8,577 | 8,610 | 8,516 | 8,526 | -18 | -0.2% | 432,500 |
| 2025/03/19 | 8,570 | 8,594 | 8,515 | 8,544 | -21 | -0.2% | 312,400 |
| 2025/03/18 | 8,360 | 8,565 | 8,360 | 8,565 | +245 | +2.9% | 452,000 |
| 2025/03/17 | 8,333 | 8,358 | 8,250 | 8,320 | -11 | -0.1% | 258,800 |
| 2025/03/14 | 8,264 | 8,378 | 8,210 | 8,331 | +29 | +0.3% | 379,400 |
| 2025/03/13 | 8,202 | 8,434 | 8,178 | 8,302 | +250 | +3.1% | 722,600 |
| 2025/03/12 | 7,932 | 8,115 | 7,915 | 8,052 | +202 | +2.6% | 541,500 |
| 2025/03/11 | 7,817 | 7,860 | 7,786 | 7,850 | -74 | -0.9% | 324,200 |
| 2025/03/10 | 7,876 | 7,956 | 7,850 | 7,924 | +81 | +1% | 242,800 |
| 2025/03/07 | 7,911 | 7,998 | 7,843 | 7,843 | -212 | -2.6% | 440,000 |
| 2025/03/06 | 8,020 | 8,055 | 7,970 | 8,055 | +39 | +0.5% | 286,500 |
| 2025/03/05 | 8,040 | 8,127 | 8,003 | 8,016 | +17 | +0.2% | 410,700 |
| 2025/03/04 | 7,965 | 8,002 | 7,895 | 7,999 | -4 | ±0% | 340,100 |
| 2025/03/03 | 7,635 | 8,008 | 7,635 | 8,003 | +418 | +5.5% | 697,200 |
| 2025/02/28 | 7,687 | 7,687 | 7,582 | 7,585 | -97 | -1.3% | 423,400 |
| 2025/02/27 | 7,690 | 7,730 | 7,676 | 7,682 | -8 | -0.1% | 250,100 |
| 2025/02/26 | 7,605 | 7,709 | 7,596 | 7,690 | +76 | +1% | 343,500 |
| 2025/02/25 | 7,600 | 7,649 | 7,560 | 7,614 | -73 | -0.9% | 496,600 |
| 2025/02/21 | 7,658 | 7,742 | 7,653 | 7,687 | +30 | +0.4% | 406,400 |
| 2025/02/20 | 7,787 | 7,800 | 7,621 | 7,657 | -191 | -2.4% | 536,900 |
| 2025/02/19 | 7,891 | 7,925 | 7,844 | 7,848 | -89 | -1.1% | 395,400 |
| 2025/02/18 | 7,948 | 8,040 | 7,916 | 7,937 | +112 | +1.4% | 746,600 |
| 2025/02/17 | 7,881 | 7,949 | 7,760 | 7,825 | +48 | +0.6% | 595,000 |
| 2025/02/14 | 7,994 | 8,009 | 7,757 | 7,777 | -186 | -2.3% | 1,315,900 |
| 2025/02/13 | 8,030 | 8,096 | 7,822 | 7,963 | -859 | -9.7% | 1,970,000 |
| 2025/02/12 | 8,845 | 8,887 | 8,603 | 8,822 | -10 | -0.1% | 686,000 |
| 2025/02/10 | 8,871 | 8,914 | 8,775 | 8,832 | +79 | +0.9% | 403,700 |
| 2025/02/07 | 8,654 | 8,779 | 8,606 | 8,753 | +99 | +1.1% | 277,900 |
| 2025/02/06 | 8,600 | 8,767 | 8,600 | 8,654 | +146 | +1.7% | 391,900 |
| 2025/02/05 | 8,580 | 8,600 | 8,480 | 8,508 | -71 | -0.8% | 178,400 |
| 2025/02/04 | 8,611 | 8,695 | 8,517 | 8,579 | +63 | +0.7% | 284,300 |
| 2025/02/03 | 8,535 | 8,571 | 8,452 | 8,516 | -71 | -0.8% | 292,600 |
| 2025/01/31 | 8,669 | 8,669 | 8,535 | 8,587 | -45 | -0.5% | 269,200 |
| 2025/01/30 | 8,580 | 8,676 | 8,549 | 8,632 | +27 | +0.3% | 222,000 |
| 2025/01/29 | 8,583 | 8,605 | 8,446 | 8,605 | -22 | -0.3% | 397,600 |
| 2025/01/28 | 8,600 | 8,682 | 8,581 | 8,627 | +13 | +0.2% | 198,200 |
| 2025/01/27 | 8,680 | 8,726 | 8,578 | 8,614 | -51 | -0.6% | 262,300 |
| 2025/01/24 | 8,660 | 8,713 | 8,574 | 8,665 | +124 | +1.5% | 375,400 |
| 2025/01/23 | 8,397 | 8,570 | 8,389 | 8,541 | +152 | +1.8% | 323,200 |
| 2025/01/22 | 8,488 | 8,500 | 8,379 | 8,389 | -131 | -1.5% | 310,000 |
| 2025/01/21 | 8,448 | 8,536 | 8,399 | 8,520 | +97 | +1.2% | 259,300 |
| 2025/01/20 | 8,377 | 8,435 | 8,322 | 8,423 | +46 | +0.5% | 206,700 |
| 2025/01/17 | 8,449 | 8,449 | 8,290 | 8,377 | -86 | -1% | 272,100 |
1～
50
件表示中 / 6261件
類似銘柄と比較する
現在ご覧いただいている「ゼンショー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 |
|---|---|---|---|---|---|---|---|---|
| ゼンショーＨＤ | 793,500円 | +11.8% | +20.8% | 0.88% | 34.30倍 | 6.62倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ＭｏｎｏｔａＲＯ | 278,100円 | +13.9% | +15.3% | 1.11% | 45.63倍 | 13.32倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 143,500円 | +8.8% | +7.4% | 2.49% | 28.29倍 | 14.27倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| 良品計画 | 407,900円 | +14.0% | +11.2% | 1.08% | 24.57倍 | 3.69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 |
| マツキヨココカラ | 230,000円 | +2.7% | +1.2% | 1.83% | 17.68倍 | 1.86倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
