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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 6,128 | 6,197 | 6,004 | 6,009 | -56 | -0.9% | 573,800 |
| 2024/05/01 | 6,138 | 6,143 | 6,014 | 6,065 | -70 | -1.1% | 339,200 |
| 2024/04/30 | 6,115 | 6,146 | 6,012 | 6,135 | -10 | -0.2% | 640,100 |
| 2024/04/26 | 6,051 | 6,145 | 6,041 | 6,145 | +94 | +1.6% | 313,500 |
| 2024/04/25 | 6,179 | 6,244 | 6,050 | 6,051 | -107 | -1.7% | 368,100 |
| 2024/04/24 | 6,101 | 6,164 | 6,045 | 6,158 | +75 | +1.2% | 371,500 |
| 2024/04/23 | 6,073 | 6,129 | 6,060 | 6,083 | +49 | +0.8% | 348,400 |
| 2024/04/22 | 5,968 | 6,064 | 5,957 | 6,034 | +105 | +1.8% | 436,900 |
| 2024/04/19 | 5,966 | 6,048 | 5,885 | 5,929 | +7 | +0.1% | 410,700 |
| 2024/04/18 | 5,839 | 5,956 | 5,839 | 5,922 | +65 | +1.1% | 314,600 |
| 2024/04/17 | 5,915 | 5,925 | 5,814 | 5,857 | -69 | -1.2% | 381,400 |
| 2024/04/16 | 5,984 | 6,015 | 5,904 | 5,926 | -103 | -1.7% | 372,400 |
| 2024/04/15 | 6,020 | 6,059 | 5,994 | 6,029 | -40 | -0.7% | 242,100 |
| 2024/04/12 | 5,962 | 6,095 | 5,936 | 6,069 | +107 | +1.8% | 504,600 |
| 2024/04/11 | 6,168 | 6,188 | 5,952 | 5,962 | -260 | -4.2% | 924,400 |
| 2024/04/10 | 6,290 | 6,317 | 6,186 | 6,222 | -42 | -0.7% | 368,100 |
| 2024/04/09 | 6,242 | 6,288 | 6,211 | 6,264 | +7 | +0.1% | 266,300 |
| 2024/04/08 | 6,270 | 6,292 | 6,227 | 6,257 | -29 | -0.5% | 329,000 |
| 2024/04/05 | 6,250 | 6,345 | 6,247 | 6,286 | -38 | -0.6% | 277,900 |
| 2024/04/04 | 6,291 | 6,403 | 6,238 | 6,324 | +52 | +0.8% | 372,800 |
| 2024/04/03 | 6,280 | 6,328 | 6,214 | 6,272 | -41 | -0.6% | 462,400 |
| 2024/04/02 | 6,673 | 6,696 | 6,313 | 6,313 | -360 | -5.4% | 782,000 |
| 2024/04/01 | 6,531 | 6,788 | 6,455 | 6,673 | +233 | +3.6% | 1,200,300 |
| 2024/03/29 | 6,320 | 6,445 | 6,319 | 6,440 | +145 | +2.3% | 477,300 |
| 2024/03/28 | 6,338 | 6,338 | 6,222 | 6,295 | -69 | -1.1% | 667,300 |
| 2024/03/27 | 6,330 | 6,444 | 6,328 | 6,364 | +51 | +0.8% | 1,433,000 |
| 2024/03/26 | 6,323 | 6,384 | 6,296 | 6,313 | -37 | -0.6% | 594,100 |
| 2024/03/25 | 6,492 | 6,494 | 6,350 | 6,350 | -135 | -2.1% | 721,300 |
| 2024/03/22 | 6,488 | 6,507 | 6,391 | 6,485 | +62 | +1% | 678,800 |
| 2024/03/21 | 6,419 | 6,467 | 6,355 | 6,423 | -37 | -0.6% | 842,900 |
| 2024/03/19 | 6,296 | 6,480 | 6,290 | 6,460 | +153 | +2.4% | 730,700 |
| 2024/03/18 | 6,227 | 6,329 | 6,174 | 6,307 | +123 | +2% | 588,100 |
| 2024/03/15 | 6,221 | 6,241 | 6,138 | 6,184 | -104 | -1.7% | 1,113,700 |
| 2024/03/14 | 6,220 | 6,312 | 6,215 | 6,288 | +66 | +1.1% | 394,500 |
| 2024/03/13 | 6,282 | 6,366 | 6,208 | 6,222 | -49 | -0.8% | 410,300 |
| 2024/03/12 | 6,230 | 6,273 | 6,151 | 6,271 | +25 | +0.4% | 432,900 |
| 2024/03/11 | 6,245 | 6,267 | 6,172 | 6,246 | -62 | -1% | 531,600 |
| 2024/03/08 | 6,243 | 6,373 | 6,220 | 6,308 | +29 | +0.5% | 534,300 |
| 2024/03/07 | 6,244 | 6,387 | 6,244 | 6,279 | +39 | +0.6% | 602,800 |
| 2024/03/06 | 6,327 | 6,346 | 6,237 | 6,240 | -168 | -2.6% | 1,128,900 |
| 2024/03/05 | 6,354 | 6,438 | 6,335 | 6,408 | +12 | +0.2% | 459,100 |
| 2024/03/04 | 6,489 | 6,518 | 6,366 | 6,396 | -148 | -2.3% | 913,800 |
| 2024/03/01 | 6,546 | 6,555 | 6,446 | 6,544 | -9 | -0.1% | 491,400 |
| 2024/02/29 | 6,575 | 6,609 | 6,531 | 6,553 | -35 | -0.5% | 776,300 |
| 2024/02/28 | 6,520 | 6,622 | 6,516 | 6,588 | +75 | +1.2% | 451,400 |
| 2024/02/27 | 6,575 | 6,655 | 6,464 | 6,513 | -56 | -0.9% | 530,600 |
| 2024/02/26 | 6,529 | 6,616 | 6,503 | 6,569 | +40 | +0.6% | 445,800 |
| 2024/02/22 | 6,498 | 6,594 | 6,472 | 6,529 | +57 | +0.9% | 495,200 |
| 2024/02/21 | 6,610 | 6,627 | 6,450 | 6,472 | -156 | -2.4% | 712,100 |
| 2024/02/20 | 6,755 | 6,817 | 6,605 | 6,628 | -113 | -1.7% | 578,300 |
1～
50
件表示中 / 6039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 | 600,900円 | +23.1% | +70.9% | 0.83% | 31.38倍 | 7.26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 |
| ローソン | 1,031,500円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ＺＯＺＯ | 335,600円 | +8.8% | +7.4% | 3.19% | 22.05倍 | 11.76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 | 222,400円 | +8.3% | +21.0% | 1.51% | 18.75倍 | 1.85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 |
| マクドナルド | 697,000円 | +6.3% | +9.2% | 0.60% | 34.32倍 | 4.09倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
