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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,230 | 6,234 | 6,109 | 6,213 | -50 | -0.8% | 597,000 |
| 2023/06/19 | 6,304 | 6,329 | 6,215 | 6,263 | -91 | -1.4% | 559,500 |
| 2023/06/16 | 6,178 | 6,362 | 6,175 | 6,354 | +175 | +2.8% | 1,283,500 |
| 2023/06/15 | 6,151 | 6,239 | 6,136 | 6,179 | +22 | +0.4% | 509,800 |
| 2023/06/14 | 6,201 | 6,214 | 6,072 | 6,157 | -73 | -1.2% | 759,900 |
| 2023/06/13 | 6,000 | 6,275 | 5,986 | 6,230 | +182 | +3% | 1,070,000 |
| 2023/06/12 | 5,951 | 6,048 | 5,942 | 6,048 | +59 | +1% | 525,800 |
| 2023/06/09 | 5,971 | 6,020 | 5,895 | 5,989 | +151 | +2.6% | 833,600 |
| 2023/06/08 | 5,902 | 5,961 | 5,798 | 5,838 | -86 | -1.5% | 704,800 |
| 2023/06/07 | 6,063 | 6,121 | 5,842 | 5,924 | -183 | -3% | 1,179,300 |
| 2023/06/06 | 6,000 | 6,140 | 5,983 | 6,107 | +107 | +1.8% | 655,000 |
| 2023/06/05 | 6,013 | 6,060 | 5,951 | 6,000 | -20 | -0.3% | 919,200 |
| 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 |
501～
550
件表示中 / 6326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 | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 | 280,600円 | +13.9% | +15.3% | 1.10% | 46.04倍 | 13.45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 | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73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 | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
