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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 8,530 | 8,693 | 8,465 | 8,496 | -72 | -0.8% | 538,800 |
| 2025/07/02 | 8,700 | 8,700 | 8,335 | 8,568 | -298 | -3.4% | 1,113,300 |
| 2025/07/01 | 8,888 | 9,159 | 8,840 | 8,866 | +128 | +1.5% | 1,228,800 |
| 2025/06/30 | 8,400 | 8,759 | 8,364 | 8,738 | +439 | +5.3% | 1,106,400 |
| 2025/06/27 | 8,300 | 8,364 | 8,235 | 8,299 | +32 | +0.4% | 380,400 |
| 2025/06/26 | 8,180 | 8,269 | 8,135 | 8,267 | +82 | +1% | 353,000 |
| 2025/06/25 | 8,098 | 8,185 | 7,936 | 8,185 | +32 | +0.4% | 692,800 |
| 2025/06/24 | 8,261 | 8,261 | 8,130 | 8,153 | -108 | -1.3% | 573,400 |
| 2025/06/23 | 8,148 | 8,390 | 8,107 | 8,261 | +100 | +1.2% | 535,600 |
| 2025/06/20 | 8,200 | 8,209 | 8,108 | 8,161 | -12 | -0.1% | 938,100 |
| 2025/06/19 | 7,946 | 8,174 | 7,930 | 8,173 | +255 | +3.2% | 496,700 |
| 2025/06/18 | 7,886 | 7,954 | 7,872 | 7,918 | +26 | +0.3% | 276,900 |
| 2025/06/17 | 7,890 | 7,963 | 7,831 | 7,892 | +12 | +0.2% | 314,500 |
| 2025/06/16 | 7,905 | 7,981 | 7,823 | 7,880 | -17 | -0.2% | 293,600 |
| 2025/06/13 | 7,974 | 8,017 | 7,881 | 7,897 | -79 | -1% | 354,200 |
| 2025/06/12 | 8,065 | 8,115 | 7,961 | 7,976 | -86 | -1.1% | 450,400 |
| 2025/06/11 | 7,976 | 8,130 | 7,920 | 8,062 | +82 | +1% | 517,500 |
| 2025/06/10 | 7,982 | 8,060 | 7,957 | 7,980 | -31 | -0.4% | 472,300 |
| 2025/06/09 | 7,793 | 8,023 | 7,793 | 8,011 | +254 | +3.3% | 555,100 |
| 2025/06/06 | 7,740 | 7,824 | 7,733 | 7,757 | +11 | +0.1% | 287,400 |
| 2025/06/05 | 7,832 | 7,847 | 7,746 | 7,746 | -86 | -1.1% | 389,000 |
| 2025/06/04 | 7,750 | 7,872 | 7,697 | 7,832 | +48 | +0.6% | 434,000 |
| 2025/06/03 | 7,829 | 7,841 | 7,735 | 7,784 | +16 | +0.2% | 416,500 |
| 2025/06/02 | 7,860 | 7,880 | 7,750 | 7,768 | -131 | -1.7% | 480,700 |
| 2025/05/30 | 7,847 | 7,899 | 7,798 | 7,899 | +39 | +0.5% | 720,400 |
| 2025/05/29 | 7,934 | 7,945 | 7,836 | 7,860 | -72 | -0.9% | 523,400 |
| 2025/05/28 | 8,147 | 8,147 | 7,932 | 7,932 | -162 | -2% | 555,400 |
| 2025/05/27 | 8,055 | 8,132 | 8,041 | 8,094 | +13 | +0.2% | 308,900 |
| 2025/05/26 | 8,019 | 8,098 | 8,000 | 8,081 | +24 | +0.3% | 341,900 |
| 2025/05/23 | 8,139 | 8,175 | 8,022 | 8,057 | -66 | -0.8% | 397,300 |
| 2025/05/22 | 8,120 | 8,181 | 8,097 | 8,123 | +28 | +0.3% | 374,700 |
| 2025/05/21 | 8,151 | 8,160 | 8,081 | 8,095 | -30 | -0.4% | 368,300 |
| 2025/05/20 | 8,276 | 8,280 | 8,089 | 8,125 | -96 | -1.2% | 515,600 |
| 2025/05/19 | 8,270 | 8,296 | 8,186 | 8,221 | -58 | -0.7% | 448,900 |
| 2025/05/16 | 8,365 | 8,399 | 8,246 | 8,279 | -87 | -1% | 518,300 |
| 2025/05/15 | 8,276 | 8,398 | 8,255 | 8,366 | +35 | +0.4% | 717,800 |
| 2025/05/14 | 8,399 | 8,400 | 8,115 | 8,331 | -314 | -3.6% | 1,482,200 |
| 2025/05/13 | 8,777 | 8,839 | 8,635 | 8,645 | -185 | -2.1% | 500,400 |
| 2025/05/12 | 8,954 | 8,964 | 8,820 | 8,830 | -86 | -1% | 310,900 |
| 2025/05/09 | 8,863 | 8,999 | 8,843 | 8,916 | +109 | +1.2% | 431,600 |
| 2025/05/08 | 8,830 | 8,860 | 8,690 | 8,807 | -40 | -0.5% | 358,900 |
| 2025/05/07 | 8,825 | 8,927 | 8,803 | 8,847 | +147 | +1.7% | 518,500 |
| 2025/05/02 | 8,998 | 8,998 | 8,538 | 8,700 | -311 | -3.5% | 1,148,600 |
| 2025/05/01 | 8,895 | 9,017 | 8,835 | 9,011 | +142 | +1.6% | 321,600 |
| 2025/04/30 | 8,957 | 8,969 | 8,869 | 8,869 | -11 | -0.1% | 391,800 |
| 2025/04/28 | 8,810 | 8,918 | 8,760 | 8,880 | +70 | +0.8% | 423,500 |
| 2025/04/25 | 8,687 | 8,847 | 8,682 | 8,810 | +75 | +0.9% | 550,500 |
| 2025/04/24 | 8,980 | 9,055 | 8,636 | 8,735 | -309 | -3.4% | 691,900 |
| 2025/04/23 | 8,896 | 9,044 | 8,890 | 9,044 | +82 | +0.9% | 543,100 |
| 2025/04/22 | 9,000 | 9,151 | 8,855 | 8,962 | +73 | +0.8% | 627,600 |
1～
50
件表示中 / 6325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 | 849,600円 | +7.6% | +7.7% | 0.82% | 32.56倍 | 6.36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 |
| ニトリＨＤ | 1,360,000円 | +6.4% | +16.6% | 1.13% | 16.35倍 | 1.70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 |
| ＭｏｎｏｔａＲＯ | 280,500円 | +13.9% | +15.3% | 1.11% | 46.02倍 | 13.45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 | 152,600円 | +5.2% | +7.6% | 2.56% | 27.95倍 | 13.73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 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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
