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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,055 | 4,060 | 3,980 | 3,980 | -85 | -2.1% | 433,600 |
| 2023/03/17 | 4,015 | 4,085 | 4,010 | 4,065 | +85 | +2.1% | 693,100 |
| 2023/03/16 | 3,990 | 4,015 | 3,955 | 3,980 | -50 | -1.2% | 371,100 |
| 2023/03/15 | 4,035 | 4,045 | 4,000 | 4,030 | +20 | +0.5% | 278,400 |
| 2023/03/14 | 4,005 | 4,020 | 3,945 | 4,010 | -20 | -0.5% | 417,500 |
| 2023/03/13 | 4,075 | 4,080 | 4,005 | 4,030 | -55 | -1.3% | 406,100 |
| 2023/03/10 | 4,080 | 4,095 | 4,055 | 4,085 | -10 | -0.2% | 546,200 |
| 2023/03/09 | 4,030 | 4,095 | 4,025 | 4,095 | +60 | +1.5% | 346,700 |
| 2023/03/08 | 4,030 | 4,060 | 4,010 | 4,035 | +30 | +0.7% | 311,500 |
| 2023/03/07 | 3,975 | 4,015 | 3,965 | 4,005 | +55 | +1.4% | 391,800 |
| 2023/03/06 | 3,950 | 3,965 | 3,925 | 3,950 | ±0 | ±0% | 338,300 |
| 2023/03/03 | 3,870 | 3,955 | 3,860 | 3,950 | +95 | +2.5% | 544,700 |
| 2023/03/02 | 3,830 | 3,880 | 3,825 | 3,855 | +35 | +0.9% | 345,300 |
| 2023/03/01 | 3,820 | 3,825 | 3,790 | 3,820 | -15 | -0.4% | 215,400 |
| 2023/02/28 | 3,825 | 3,840 | 3,810 | 3,835 | +20 | +0.5% | 199,200 |
| 2023/02/27 | 3,780 | 3,815 | 3,780 | 3,815 | +5 | +0.1% | 165,200 |
| 2023/02/24 | 3,795 | 3,850 | 3,770 | 3,810 | +40 | +1.1% | 355,200 |
| 2023/02/22 | 3,770 | 3,785 | 3,740 | 3,770 | -20 | -0.5% | 266,500 |
| 2023/02/21 | 3,795 | 3,810 | 3,770 | 3,790 | -20 | -0.5% | 242,400 |
| 2023/02/20 | 3,700 | 3,870 | 3,695 | 3,810 | +130 | +3.5% | 753,700 |
| 2023/02/17 | 3,600 | 3,700 | 3,555 | 3,680 | +140 | +4% | 936,200 |
| 2023/02/16 | 3,575 | 3,575 | 3,530 | 3,540 | -35 | -1% | 228,100 |
| 2023/02/15 | 3,520 | 3,585 | 3,505 | 3,575 | +55 | +1.6% | 311,400 |
| 2023/02/14 | 3,470 | 3,525 | 3,465 | 3,520 | +35 | +1% | 295,100 |
| 2023/02/13 | 3,525 | 3,610 | 3,465 | 3,485 | +170 | +5.1% | 912,800 |
| 2023/02/10 | 3,275 | 3,335 | 3,265 | 3,315 | +65 | +2% | 431,400 |
| 2023/02/09 | 3,240 | 3,275 | 3,225 | 3,250 | ±0 | ±0% | 256,300 |
| 2023/02/08 | 3,270 | 3,280 | 3,245 | 3,250 | -20 | -0.6% | 177,600 |
| 2023/02/07 | 3,280 | 3,300 | 3,250 | 3,270 | +10 | +0.3% | 183,200 |
| 2023/02/06 | 3,305 | 3,310 | 3,255 | 3,260 | -10 | -0.3% | 192,700 |
| 2023/02/03 | 3,285 | 3,290 | 3,260 | 3,270 | -30 | -0.9% | 216,600 |
| 2023/02/02 | 3,315 | 3,345 | 3,290 | 3,300 | -5 | -0.2% | 257,900 |
| 2023/02/01 | 3,335 | 3,355 | 3,305 | 3,305 | -5 | -0.2% | 237,900 |
| 2023/01/31 | 3,320 | 3,330 | 3,290 | 3,310 | -5 | -0.2% | 250,100 |
| 2023/01/30 | 3,285 | 3,315 | 3,285 | 3,315 | +30 | +0.9% | 140,300 |
| 2023/01/27 | 3,300 | 3,310 | 3,285 | 3,285 | -5 | -0.2% | 87,400 |
| 2023/01/26 | 3,305 | 3,305 | 3,285 | 3,290 | +5 | +0.2% | 149,500 |
| 2023/01/25 | 3,270 | 3,305 | 3,255 | 3,285 | ±0 | ±0% | 229,000 |
| 2023/01/24 | 3,325 | 3,335 | 3,280 | 3,285 | -30 | -0.9% | 226,100 |
| 2023/01/23 | 3,300 | 3,330 | 3,295 | 3,315 | +20 | +0.6% | 177,700 |
| 2023/01/20 | 3,290 | 3,330 | 3,285 | 3,295 | +10 | +0.3% | 192,700 |
| 2023/01/19 | 3,265 | 3,290 | 3,260 | 3,285 | +25 | +0.8% | 113,900 |
| 2023/01/18 | 3,240 | 3,295 | 3,240 | 3,260 | +20 | +0.6% | 179,900 |
| 2023/01/17 | 3,270 | 3,275 | 3,240 | 3,240 | -20 | -0.6% | 150,000 |
| 2023/01/16 | 3,245 | 3,295 | 3,230 | 3,260 | +35 | +1.1% | 189,500 |
| 2023/01/13 | 3,255 | 3,275 | 3,215 | 3,225 | -25 | -0.8% | 221,500 |
| 2023/01/12 | 3,250 | 3,270 | 3,235 | 3,250 | -5 | -0.2% | 200,100 |
| 2023/01/11 | 3,255 | 3,295 | 3,250 | 3,255 | +10 | +0.3% | 216,700 |
| 2023/01/10 | 3,265 | 3,305 | 3,240 | 3,245 | -5 | -0.2% | 178,300 |
| 2023/01/06 | 3,265 | 3,270 | 3,240 | 3,250 | -20 | -0.6% | 159,100 |
501～
550
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
