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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 7,034 | 7,038 | 6,875 | 6,933 | -137 | -1.9% | 768,800 |
| 2023/10/13 | 7,141 | 7,148 | 7,044 | 7,070 | -112 | -1.6% | 752,800 |
| 2023/10/12 | 6,920 | 7,182 | 6,876 | 7,182 | +316 | +4.6% | 1,211,200 |
| 2023/10/11 | 6,932 | 6,977 | 6,839 | 6,866 | -71 | -1% | 624,400 |
| 2023/10/10 | 6,810 | 6,937 | 6,720 | 6,937 | +192 | +2.8% | 915,600 |
| 2023/10/06 | 6,683 | 6,785 | 6,648 | 6,745 | +67 | +1% | 607,000 |
| 2023/10/05 | 6,500 | 6,680 | 6,480 | 6,678 | +205 | +3.2% | 748,900 |
| 2023/10/04 | 6,399 | 6,529 | 6,371 | 6,473 | -26 | -0.4% | 676,000 |
| 2023/10/03 | 6,464 | 6,587 | 6,440 | 6,499 | +77 | +1.2% | 639,700 |
| 2023/10/02 | 6,463 | 6,534 | 6,306 | 6,422 | -76 | -1.2% | 870,000 |
| 2023/09/29 | 6,689 | 6,758 | 6,435 | 6,498 | -173 | -2.6% | 945,700 |
| 2023/09/28 | 6,640 | 6,696 | 6,564 | 6,671 | -39 | -0.6% | 1,090,900 |
| 2023/09/27 | 6,652 | 6,710 | 6,541 | 6,710 | +30 | +0.4% | 2,413,400 |
| 2023/09/26 | 6,710 | 6,783 | 6,641 | 6,680 | -10 | -0.1% | 1,132,000 |
| 2023/09/25 | 6,666 | 6,753 | 6,612 | 6,690 | +101 | +1.5% | 1,193,800 |
| 2023/09/22 | 6,511 | 6,628 | 6,511 | 6,589 | -4 | -0.1% | 755,700 |
| 2023/09/21 | 6,578 | 6,644 | 6,553 | 6,593 | +51 | +0.8% | 876,400 |
| 2023/09/20 | 6,535 | 6,580 | 6,488 | 6,542 | -57 | -0.9% | 1,126,700 |
| 2023/09/19 | 6,747 | 6,758 | 6,565 | 6,599 | -150 | -2.2% | 1,360,400 |
| 2023/09/15 | 6,850 | 6,880 | 6,716 | 6,749 | -47 | -0.7% | 1,030,200 |
| 2023/09/14 | 6,760 | 6,884 | 6,703 | 6,796 | +88 | +1.3% | 983,200 |
| 2023/09/13 | 6,731 | 6,757 | 6,601 | 6,708 | -47 | -0.7% | 1,083,200 |
| 2023/09/12 | 6,781 | 6,866 | 6,712 | 6,755 | -25 | -0.4% | 824,900 |
| 2023/09/11 | 6,790 | 6,844 | 6,722 | 6,780 | -50 | -0.7% | 760,400 |
| 2023/09/08 | 6,777 | 6,835 | 6,693 | 6,830 | +10 | +0.1% | 1,264,900 |
| 2023/09/07 | 6,938 | 7,120 | 6,816 | 6,820 | -121 | -1.7% | 1,552,000 |
| 2023/09/06 | 6,940 | 6,975 | 6,847 | 6,941 | +37 | +0.5% | 903,600 |
| 2023/09/05 | 7,001 | 7,068 | 6,903 | 6,904 | -164 | -2.3% | 1,415,600 |
| 2023/09/04 | 6,925 | 7,215 | 6,881 | 7,068 | +194 | +2.8% | 2,202,500 |
| 2023/09/01 | 6,865 | 6,900 | 6,641 | 6,874 | +8 | +0.1% | 2,626,400 |
| 2023/08/31 | 7,078 | 7,157 | 6,828 | 6,866 | -120 | -1.7% | 7,777,800 |
| 2023/08/30 | 7,002 | 7,136 | 6,936 | 6,986 | -104 | -1.5% | 1,933,800 |
| 2023/08/29 | 6,980 | 7,127 | 6,885 | 7,090 | +109 | +1.6% | 1,620,400 |
| 2023/08/28 | 6,725 | 6,985 | 6,716 | 6,981 | +211 | +3.1% | 1,644,400 |
| 2023/08/25 | 6,525 | 6,830 | 6,510 | 6,770 | +166 | +2.5% | 1,767,700 |
| 2023/08/24 | 6,710 | 6,775 | 6,604 | 6,604 | -120 | -1.8% | 1,240,700 |
| 2023/08/23 | 6,675 | 6,793 | 6,672 | 6,724 | +3 | ±0% | 1,020,600 |
| 2023/08/22 | 6,713 | 6,769 | 6,628 | 6,721 | +10 | +0.1% | 1,095,200 |
| 2023/08/21 | 6,451 | 6,740 | 6,451 | 6,711 | +161 | +2.5% | 1,533,500 |
| 2023/08/18 | 6,670 | 6,689 | 6,452 | 6,550 | -294 | -4.3% | 3,066,800 |
| 2023/08/17 | 6,725 | 6,898 | 6,664 | 6,844 | +44 | +0.6% | 2,540,400 |
| 2023/08/16 | 7,292 | 7,292 | 6,735 | 6,800 | -491 | -6.7% | 4,882,000 |
| 2023/08/15 | 7,327 | 7,950 | 7,152 | 7,291 | +4 | +0.1% | 9,683,800 |
| 2023/08/14 | 6,980 | 7,299 | 6,853 | 7,287 | +683 | +10.3% | 3,383,500 |
| 2023/08/10 | 6,630 | 6,699 | 6,490 | 6,604 | -157 | -2.3% | 1,784,600 |
| 2023/08/09 | 6,906 | 7,008 | 6,712 | 6,761 | -180 | -2.6% | 1,095,800 |
| 2023/08/08 | 7,106 | 7,272 | 6,866 | 6,941 | -127 | -1.8% | 1,960,600 |
| 2023/08/07 | 6,835 | 7,076 | 6,741 | 7,068 | +194 | +2.8% | 1,162,500 |
| 2023/08/04 | 6,589 | 6,980 | 6,582 | 6,874 | +252 | +3.8% | 1,986,300 |
| 2023/08/03 | 6,480 | 6,762 | 6,320 | 6,622 | +108 | +1.7% | 3,645,600 |
451～
500
件表示中 / 6356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 | 1,010,000円 | +7.6% | +7.7% | 0.69% | 38.71倍 | 7.56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 | 719,100円 | +17.3% | +20.1% | 0.61% | 40.57倍 | 5.98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 | 1,431,500円 | +6.4% | +16.6% | 1.08% | 17.21倍 | 1.79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 | 272,800円 | +13.9% | +15.3% | 1.14% | 44.76倍 | 11.93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 | 148,200円 | +8.6% | +6.5% | 2.63% | 27.42倍 | 13.28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 |
市場注目の銘柄
チャート関連のコラム
