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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/21 | 8,810 | 8,898 | 8,794 | 8,889 | +81 | +0.9% | 291,100 |
| 2025/04/18 | 8,760 | 8,838 | 8,691 | 8,808 | +55 | +0.6% | 338,600 |
| 2025/04/17 | 8,600 | 8,772 | 8,547 | 8,753 | +159 | +1.9% | 534,900 |
| 2025/04/16 | 8,465 | 8,594 | 8,438 | 8,594 | +174 | +2.1% | 536,200 |
| 2025/04/15 | 8,275 | 8,467 | 8,260 | 8,420 | +164 | +2% | 516,300 |
| 2025/04/14 | 8,267 | 8,338 | 8,233 | 8,256 | -11 | -0.1% | 372,200 |
| 2025/04/11 | 8,140 | 8,278 | 8,040 | 8,267 | +68 | +0.8% | 565,900 |
| 2025/04/10 | 8,045 | 8,199 | 7,836 | 8,199 | +418 | +5.4% | 804,500 |
| 2025/04/09 | 7,739 | 7,817 | 7,587 | 7,781 | +41 | +0.5% | 649,100 |
| 2025/04/08 | 7,345 | 7,740 | 7,314 | 7,740 | +545 | +7.6% | 708,600 |
| 2025/04/07 | 7,261 | 7,462 | 7,169 | 7,195 | -502 | -6.5% | 863,100 |
| 2025/04/04 | 7,932 | 8,020 | 7,635 | 7,697 | -231 | -2.9% | 999,000 |
| 2025/04/03 | 7,750 | 7,981 | 7,650 | 7,928 | +34 | +0.4% | 840,500 |
| 2025/04/02 | 7,875 | 7,949 | 7,826 | 7,894 | -7 | -0.1% | 529,300 |
| 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 |
1～
50
件表示中 / 6291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 | 827,900円 | +7.6% | +7.7% | 0.85% | 31.73倍 | 6.20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 |
| 良品計画 | 521,400円 | +16.4% | +14.7% | 0.84% | 30.38倍 | 4.33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 |
| ＺＯＺＯ | 158,800円 | +5.2% | +7.6% | 2.46% | 29.17倍 | 14.34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 | 290,400円 | +3.6% | +3.7% | 1.58% | 20.47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 |
| ミツコシイセタン | 217,900円 | +0.3% | -16.0% | 2.75% | 13.27倍 | 1.32倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
