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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
551～
600
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
