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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 3,225 | 3,275 | 3,220 | 3,270 | +25 | +0.8% | 229,900 |
| 2023/01/04 | 3,300 | 3,300 | 3,215 | 3,245 | -65 | -2% | 299,600 |
| 2022/12/30 | 3,350 | 3,370 | 3,310 | 3,310 | -35 | -1% | 157,800 |
| 2022/12/29 | 3,375 | 3,385 | 3,340 | 3,345 | -35 | -1% | 165,500 |
| 2022/12/28 | 3,380 | 3,390 | 3,370 | 3,380 | +5 | +0.1% | 136,400 |
| 2022/12/27 | 3,365 | 3,405 | 3,365 | 3,375 | +20 | +0.6% | 181,500 |
| 2022/12/26 | 3,345 | 3,365 | 3,330 | 3,355 | -5 | -0.1% | 136,900 |
| 2022/12/23 | 3,365 | 3,370 | 3,335 | 3,360 | -10 | -0.3% | 113,400 |
| 2022/12/22 | 3,335 | 3,370 | 3,315 | 3,370 | +50 | +1.5% | 187,300 |
| 2022/12/21 | 3,310 | 3,345 | 3,300 | 3,320 | -25 | -0.7% | 256,500 |
| 2022/12/20 | 3,385 | 3,385 | 3,325 | 3,345 | -20 | -0.6% | 267,400 |
| 2022/12/19 | 3,360 | 3,375 | 3,345 | 3,365 | -25 | -0.7% | 195,300 |
| 2022/12/16 | 3,380 | 3,395 | 3,370 | 3,390 | +5 | +0.1% | 275,500 |
| 2022/12/15 | 3,380 | 3,405 | 3,380 | 3,385 | -35 | -1% | 183,200 |
| 2022/12/14 | 3,410 | 3,420 | 3,375 | 3,420 | +20 | +0.6% | 188,600 |
| 2022/12/13 | 3,440 | 3,445 | 3,390 | 3,400 | -25 | -0.7% | 270,200 |
| 2022/12/12 | 3,405 | 3,440 | 3,385 | 3,425 | +20 | +0.6% | 205,700 |
| 2022/12/09 | 3,395 | 3,430 | 3,390 | 3,405 | +25 | +0.7% | 205,400 |
| 2022/12/08 | 3,385 | 3,395 | 3,350 | 3,380 | +5 | +0.1% | 232,200 |
| 2022/12/07 | 3,355 | 3,390 | 3,355 | 3,375 | +5 | +0.1% | 204,400 |
| 2022/12/06 | 3,395 | 3,405 | 3,355 | 3,370 | -45 | -1.3% | 224,700 |
| 2022/12/05 | 3,395 | 3,420 | 3,375 | 3,415 | +10 | +0.3% | 231,300 |
| 2022/12/02 | 3,445 | 3,460 | 3,385 | 3,405 | -45 | -1.3% | 296,000 |
| 2022/12/01 | 3,470 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 219,300 |
| 2022/11/30 | 3,475 | 3,515 | 3,465 | 3,465 | -10 | -0.3% | 333,000 |
| 2022/11/29 | 3,570 | 3,580 | 3,470 | 3,475 | -150 | -4.1% | 520,400 |
| 2022/11/28 | 3,635 | 3,650 | 3,570 | 3,625 | -10 | -0.3% | 216,500 |
| 2022/11/25 | 3,635 | 3,680 | 3,625 | 3,635 | +15 | +0.4% | 221,100 |
| 2022/11/24 | 3,630 | 3,660 | 3,605 | 3,620 | +15 | +0.4% | 348,800 |
| 2022/11/22 | 3,575 | 3,620 | 3,565 | 3,605 | +40 | +1.1% | 397,700 |
| 2022/11/21 | 3,540 | 3,565 | 3,520 | 3,565 | +20 | +0.6% | 269,800 |
| 2022/11/18 | 3,565 | 3,595 | 3,540 | 3,545 | +5 | +0.1% | 277,300 |
| 2022/11/17 | 3,475 | 3,545 | 3,465 | 3,540 | +75 | +2.2% | 289,600 |
| 2022/11/16 | 3,450 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 293,000 |
| 2022/11/15 | 3,380 | 3,455 | 3,375 | 3,440 | ±0 | ±0% | 381,100 |
| 2022/11/14 | 3,280 | 3,495 | 3,275 | 3,440 | +170 | +5.2% | 826,100 |
| 2022/11/11 | 3,355 | 3,375 | 3,265 | 3,270 | -50 | -1.5% | 521,200 |
| 2022/11/10 | 3,310 | 3,335 | 3,270 | 3,320 | -30 | -0.9% | 498,800 |
| 2022/11/09 | 3,400 | 3,415 | 3,340 | 3,350 | -65 | -1.9% | 569,700 |
| 2022/11/08 | 3,445 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 469,200 |
| 2022/11/07 | 3,490 | 3,495 | 3,440 | 3,465 | -20 | -0.6% | 415,700 |
| 2022/11/04 | 3,580 | 3,580 | 3,485 | 3,485 | -120 | -3.3% | 511,100 |
| 2022/11/02 | 3,670 | 3,670 | 3,605 | 3,605 | -70 | -1.9% | 336,900 |
| 2022/11/01 | 3,685 | 3,705 | 3,645 | 3,675 | -35 | -0.9% | 238,400 |
| 2022/10/31 | 3,680 | 3,710 | 3,655 | 3,710 | +55 | +1.5% | 273,900 |
| 2022/10/28 | 3,625 | 3,670 | 3,605 | 3,655 | +30 | +0.8% | 1,044,500 |
| 2022/10/27 | 3,640 | 3,645 | 3,590 | 3,625 | -30 | -0.8% | 401,800 |
| 2022/10/26 | 3,695 | 3,710 | 3,655 | 3,655 | -15 | -0.4% | 219,800 |
| 2022/10/25 | 3,695 | 3,705 | 3,660 | 3,670 | -35 | -0.9% | 310,200 |
| 2022/10/24 | 3,755 | 3,755 | 3,695 | 3,705 | -40 | -1.1% | 223,400 |
551～
600
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
