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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 9,352 | 9,434 | 9,173 | 9,205 | -201 | -2.1% | 370,300 |
| 2025/11/28 | 9,304 | 9,444 | 9,216 | 9,406 | +46 | +0.5% | 505,500 |
| 2025/11/27 | 9,345 | 9,407 | 9,220 | 9,360 | +59 | +0.6% | 467,900 |
| 2025/11/26 | 9,102 | 9,318 | 9,081 | 9,301 | +238 | +2.6% | 518,400 |
| 2025/11/25 | 8,781 | 9,078 | 8,743 | 9,063 | +237 | +2.7% | 636,800 |
| 2025/11/21 | 8,540 | 8,826 | 8,540 | 8,826 | +289 | +3.4% | 991,700 |
| 2025/11/20 | 8,639 | 8,639 | 8,531 | 8,537 | -47 | -0.5% | 382,100 |
| 2025/11/19 | 8,709 | 8,749 | 8,584 | 8,584 | -67 | -0.8% | 462,100 |
| 2025/11/18 | 8,738 | 8,796 | 8,632 | 8,651 | -166 | -1.9% | 508,300 |
| 2025/11/17 | 8,880 | 8,928 | 8,729 | 8,817 | -153 | -1.7% | 622,700 |
| 2025/11/14 | 9,150 | 9,176 | 8,891 | 8,970 | -215 | -2.3% | 628,900 |
| 2025/11/13 | 9,223 | 9,289 | 9,135 | 9,185 | -73 | -0.8% | 646,300 |
| 2025/11/12 | 9,290 | 9,368 | 9,090 | 9,258 | -210 | -2.2% | 770,500 |
| 2025/11/11 | 9,494 | 9,496 | 9,353 | 9,468 | -28 | -0.3% | 447,400 |
| 2025/11/10 | 9,470 | 9,510 | 9,312 | 9,496 | +176 | +1.9% | 478,200 |
| 2025/11/07 | 9,240 | 9,380 | 9,240 | 9,320 | +98 | +1.1% | 393,700 |
| 2025/11/06 | 9,355 | 9,424 | 9,154 | 9,222 | -224 | -2.4% | 677,100 |
| 2025/11/05 | 9,428 | 9,542 | 9,277 | 9,446 | -33 | -0.3% | 434,200 |
| 2025/11/04 | 9,513 | 9,581 | 9,446 | 9,479 | -126 | -1.3% | 420,200 |
| 2025/10/31 | 9,610 | 9,680 | 9,564 | 9,605 | +40 | +0.4% | 389,200 |
| 2025/10/30 | 9,398 | 9,565 | 9,270 | 9,565 | +141 | +1.5% | 1,470,800 |
| 2025/10/29 | 9,588 | 9,662 | 9,424 | 9,424 | -158 | -1.6% | 431,600 |
| 2025/10/28 | 9,715 | 9,760 | 9,575 | 9,582 | -150 | -1.5% | 364,600 |
| 2025/10/27 | 9,890 | 9,911 | 9,732 | 9,732 | -181 | -1.8% | 561,800 |
| 2025/10/24 | 9,968 | 10,055 | 9,890 | 9,913 | -72 | -0.7% | 329,300 |
| 2025/10/23 | 9,933 | 9,997 | 9,882 | 9,985 | +13 | +0.1% | 291,400 |
| 2025/10/22 | 9,975 | 10,070 | 9,933 | 9,972 | +17 | +0.2% | 298,500 |
| 2025/10/21 | 9,905 | 10,060 | 9,879 | 9,955 | +40 | +0.4% | 340,000 |
| 2025/10/20 | 10,155 | 10,195 | 9,910 | 9,915 | -230 | -2.3% | 428,300 |
| 2025/10/17 | 10,025 | 10,245 | 10,025 | 10,145 | +55 | +0.5% | 292,900 |
| 2025/10/16 | 10,300 | 10,385 | 10,040 | 10,090 | -195 | -1.9% | 295,900 |
| 2025/10/15 | 10,000 | 10,345 | 10,000 | 10,285 | +285 | +2.9% | 441,900 |
| 2025/10/14 | 10,000 | 10,095 | 9,927 | 10,000 | -100 | -1% | 463,700 |
| 2025/10/10 | 10,005 | 10,160 | 9,995 | 10,100 | -10 | -0.1% | 366,900 |
| 2025/10/09 | 10,030 | 10,115 | 10,005 | 10,110 | -35 | -0.3% | 361,900 |
| 2025/10/08 | 10,120 | 10,235 | 10,085 | 10,145 | +150 | +1.5% | 481,000 |
| 2025/10/07 | 10,220 | 10,270 | 9,983 | 9,995 | -285 | -2.8% | 556,100 |
| 2025/10/06 | 10,050 | 10,310 | 9,950 | 10,280 | +306 | +3.1% | 607,000 |
| 2025/10/03 | 9,941 | 10,010 | 9,823 | 9,974 | +33 | +0.3% | 439,200 |
| 2025/10/02 | 10,565 | 10,590 | 9,913 | 9,941 | +67 | +0.7% | 1,039,600 |
| 2025/10/01 | 9,625 | 9,893 | 9,531 | 9,874 | +202 | +2.1% | 617,200 |
| 2025/09/30 | 9,764 | 9,765 | 9,649 | 9,672 | -75 | -0.8% | 458,100 |
| 2025/09/29 | 10,005 | 10,075 | 9,670 | 9,747 | -363 | -3.6% | 1,135,800 |
| 2025/09/26 | 10,000 | 10,190 | 9,988 | 10,110 | +150 | +1.5% | 1,599,600 |
| 2025/09/25 | 9,848 | 10,015 | 9,829 | 9,960 | +124 | +1.3% | 902,600 |
| 2025/09/24 | 9,825 | 9,870 | 9,697 | 9,836 | +44 | +0.4% | 632,100 |
| 2025/09/22 | 9,799 | 9,914 | 9,760 | 9,792 | -64 | -0.6% | 465,700 |
| 2025/09/19 | 9,865 | 9,979 | 9,789 | 9,856 | -11 | -0.1% | 707,800 |
| 2025/09/18 | 9,842 | 9,928 | 9,778 | 9,867 | +75 | +0.8% | 588,500 |
| 2025/09/17 | 9,524 | 9,810 | 9,512 | 9,792 | +267 | +2.8% | 701,000 |
1～
50
件表示中 / 6425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 | 931,900円 | +7.6% | +7.7% | 0.75% | 35.67倍 | 6.39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 | 313,400円 | +9.6% | +5.1% | 0.89% | 31.37倍 | 5.01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 |
| ニトリＨＤ | 273,250円 | +6.4% | +16.6% | 1.13% | 16.43倍 | 1.64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 |
| ツルハＨＤ | 277,400円 | +31.7% | - | 1.93% | 53.83倍 | 4.50倍 |
|
ドラッグストア首位級。２５年１２月ウエルシアＨＤと経営統合。その後、イオンが当社を子会社化 |
| マツキヨココカラ | 288,250円 | +3.6% | +3.7% | 1.67% | 20.30倍 | 2.19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
