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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 5,810 | 6,030 | 5,810 | 6,020 | +190 | +3.3% | 922,900 |
| 2023/06/01 | 5,690 | 5,830 | 5,650 | 5,830 | +150 | +2.6% | 556,500 |
| 2023/05/31 | 5,600 | 5,680 | 5,580 | 5,680 | +10 | +0.2% | 618,700 |
| 2023/05/30 | 5,600 | 5,700 | 5,570 | 5,670 | +80 | +1.4% | 429,300 |
| 2023/05/29 | 5,600 | 5,620 | 5,550 | 5,590 | -10 | -0.2% | 399,400 |
| 2023/05/26 | 5,450 | 5,620 | 5,440 | 5,600 | +150 | +2.8% | 574,200 |
| 2023/05/25 | 5,370 | 5,500 | 5,360 | 5,450 | +50 | +0.9% | 361,700 |
| 2023/05/24 | 5,450 | 5,520 | 5,380 | 5,400 | -110 | -2% | 434,600 |
| 2023/05/23 | 5,540 | 5,600 | 5,480 | 5,510 | -40 | -0.7% | 448,100 |
| 2023/05/22 | 5,470 | 5,580 | 5,460 | 5,550 | -20 | -0.4% | 504,300 |
| 2023/05/19 | 5,370 | 5,640 | 5,360 | 5,570 | +190 | +3.5% | 1,354,600 |
| 2023/05/18 | 5,460 | 5,480 | 5,350 | 5,380 | -80 | -1.5% | 685,700 |
| 2023/05/17 | 5,330 | 5,500 | 5,280 | 5,460 | +100 | +1.9% | 962,100 |
| 2023/05/16 | 5,190 | 5,390 | 5,170 | 5,360 | +230 | +4.5% | 1,117,500 |
| 2023/05/15 | 4,700 | 5,160 | 4,700 | 5,130 | +665 | +14.9% | 1,614,300 |
| 2023/05/12 | 4,400 | 4,470 | 4,400 | 4,465 | +80 | +1.8% | 351,900 |
| 2023/05/11 | 4,300 | 4,395 | 4,290 | 4,385 | +75 | +1.7% | 357,800 |
| 2023/05/10 | 4,340 | 4,355 | 4,280 | 4,310 | -40 | -0.9% | 231,000 |
| 2023/05/09 | 4,330 | 4,350 | 4,290 | 4,350 | +25 | +0.6% | 239,500 |
| 2023/05/08 | 4,250 | 4,335 | 4,245 | 4,325 | +20 | +0.5% | 288,800 |
| 2023/05/02 | 4,315 | 4,320 | 4,240 | 4,305 | -15 | -0.3% | 258,700 |
| 2023/05/01 | 4,340 | 4,340 | 4,295 | 4,320 | +5 | +0.1% | 176,600 |
| 2023/04/28 | 4,320 | 4,345 | 4,305 | 4,315 | +35 | +0.8% | 243,800 |
| 2023/04/27 | 4,245 | 4,295 | 4,230 | 4,280 | -10 | -0.2% | 213,000 |
| 2023/04/26 | 4,330 | 4,350 | 4,290 | 4,290 | -45 | -1% | 195,400 |
| 2023/04/25 | 4,325 | 4,375 | 4,320 | 4,335 | +15 | +0.3% | 230,400 |
| 2023/04/24 | 4,295 | 4,360 | 4,295 | 4,320 | +70 | +1.6% | 282,400 |
| 2023/04/21 | 4,215 | 4,255 | 4,210 | 4,250 | +45 | +1.1% | 248,900 |
| 2023/04/20 | 4,190 | 4,220 | 4,185 | 4,205 | +5 | +0.1% | 196,200 |
| 2023/04/19 | 4,200 | 4,200 | 4,135 | 4,200 | -25 | -0.6% | 265,000 |
| 2023/04/18 | 4,155 | 4,230 | 4,145 | 4,225 | +100 | +2.4% | 341,900 |
| 2023/04/17 | 4,125 | 4,180 | 4,115 | 4,125 | ±0 | ±0% | 231,400 |
| 2023/04/14 | 4,095 | 4,175 | 4,095 | 4,125 | ±0 | ±0% | 342,900 |
| 2023/04/13 | 4,120 | 4,140 | 4,090 | 4,125 | +10 | +0.2% | 348,000 |
| 2023/04/12 | 4,090 | 4,130 | 4,085 | 4,115 | +35 | +0.9% | 286,400 |
| 2023/04/11 | 4,025 | 4,085 | 4,025 | 4,080 | +70 | +1.7% | 383,800 |
| 2023/04/10 | 3,960 | 4,015 | 3,930 | 4,010 | +25 | +0.6% | 321,800 |
| 2023/04/07 | 4,000 | 4,035 | 3,975 | 3,985 | -5 | -0.1% | 241,300 |
| 2023/04/06 | 3,955 | 4,005 | 3,940 | 3,990 | +5 | +0.1% | 329,500 |
| 2023/04/05 | 4,020 | 4,035 | 3,975 | 3,985 | -30 | -0.7% | 380,900 |
| 2023/04/04 | 3,980 | 4,015 | 3,950 | 4,015 | +60 | +1.5% | 441,400 |
| 2023/04/03 | 3,950 | 3,970 | 3,910 | 3,955 | +30 | +0.8% | 367,600 |
| 2023/03/31 | 3,920 | 3,975 | 3,910 | 3,925 | +55 | +1.4% | 957,900 |
| 2023/03/30 | 4,040 | 4,045 | 3,815 | 3,870 | -280 | -6.7% | 1,918,700 |
| 2023/03/29 | 4,050 | 4,160 | 4,045 | 4,150 | +115 | +2.9% | 1,942,900 |
| 2023/03/28 | 4,050 | 4,070 | 4,010 | 4,035 | -5 | -0.1% | 786,100 |
| 2023/03/27 | 4,030 | 4,060 | 4,020 | 4,040 | +5 | +0.1% | 782,500 |
| 2023/03/24 | 4,050 | 4,050 | 4,005 | 4,035 | ±0 | ±0% | 831,000 |
| 2023/03/23 | 4,010 | 4,035 | 4,000 | 4,035 | +15 | +0.4% | 309,100 |
| 2023/03/22 | 4,020 | 4,055 | 4,005 | 4,020 | +40 | +1% | 350,900 |
451～
500
件表示中 / 6264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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97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 | 147,800円 | +8.8% | +7.4% | 2.41% | 29.13倍 | 14.70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 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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
