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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 344.4 | 345 | 343.8 | 345 | ±0 | ±0% | 72,000 |
| 2000/01/04 | 344.4 | 345 | 343.8 | 345 | +1.2 | +0.3% | 56,000 |
| 1999/12/30 | 357.5 | 357.5 | 333.8 | 343.8 | -18.7 | -5.2% | 64,000 |
| 1999/12/29 | 400 | 400 | 362.5 | 362.5 | -37.5 | -9.4% | 96,000 |
| 1999/12/28 | 437.5 | 437.5 | 368.8 | 400 | -12.5 | -3% | 48,000 |
| 1999/12/27 | 437.5 | 450 | 412.5 | 412.5 | +12.5 | +3.1% | 112,000 |
| 1999/12/24 | 431.3 | 431.3 | 400 | 400 | -18.8 | -4.5% | 560,000 |
| 1999/12/22 | 418.8 | 425 | 406.9 | 418.8 | +12.5 | +3.1% | 304,000 |
| 1999/12/21 | 393.8 | 406.3 | 381.3 | 406.3 | +25 | +6.6% | 400,000 |
| 1999/12/20 | 384.4 | 390.6 | 365.6 | 381.3 | +21.9 | +6.1% | 256,000 |
| 1999/12/17 | 375 | 393.8 | 359.4 | 359.4 | -15 | -4% | 896,000 |
| 1999/12/16 | 398.8 | 398.8 | 365.6 | 374.4 | -25.6 | -6.4% | 864,000 |
| 1999/12/15 | 436.3 | 436.9 | 400 | 400 | -37.5 | -8.6% | 496,000 |
| 1999/12/14 | 456.3 | 456.3 | 437.5 | 437.5 | -25 | -5.4% | 192,000 |
| 1999/12/13 | 462.5 | 468.1 | 450.6 | 462.5 | +12.5 | +2.8% | 160,000 |
| 1999/12/10 | 447.5 | 450 | 447.5 | 450 | +3.1 | +0.7% | 144,000 |
| 1999/12/09 | 462.5 | 468.8 | 446.9 | 446.9 | -15.6 | -3.4% | 192,000 |
| 1999/12/08 | 462.5 | 475 | 450 | 462.5 | ±0 | ±0% | 320,000 |
| 1999/12/07 | 493.8 | 493.8 | 462.5 | 462.5 | -21.9 | -4.5% | 240,000 |
| 1999/12/06 | 473.1 | 487.5 | 471.9 | 484.4 | +11.3 | +2.4% | 80,000 |
| 1999/12/03 | 469.4 | 475 | 462.5 | 473.1 | +4.3 | +0.9% | 208,000 |
| 1999/12/02 | 493.8 | 496.3 | 468.8 | 468.8 | -12.5 | -2.6% | 224,000 |
| 1999/12/01 | 500 | 500.6 | 481.3 | 481.3 | -6.2 | -1.3% | 464,000 |
| 1999/11/30 | 499.4 | 499.4 | 478.8 | 487.5 | -11.9 | -2.4% | 208,000 |
| 1999/11/29 | 478.8 | 500 | 478.8 | 499.4 | +21.3 | +4.5% | 192,000 |
| 1999/11/26 | 488.1 | 493.8 | 478.1 | 478.1 | -9.4 | -1.9% | 208,000 |
| 1999/11/25 | 500 | 500 | 487.5 | 487.5 | ±0 | ±0% | 304,000 |
| 1999/11/24 | 487.5 | 487.5 | 468.8 | 487.5 | +12.5 | +2.6% | 544,000 |
| 1999/11/22 | 475.6 | 475.6 | 462.5 | 475 | +21.9 | +4.8% | 464,000 |
| 1999/11/19 | 450.6 | 453.1 | 446.9 | 453.1 | +15 | +3.4% | 368,000 |
| 1999/11/18 | 468.8 | 468.8 | 438.1 | 438.1 | -29.4 | -6.3% | 320,000 |
| 1999/11/17 | 487.5 | 487.5 | 467.5 | 467.5 | -1.3 | -0.3% | 336,000 |
| 1999/11/16 | 481.9 | 481.9 | 468.8 | 468.8 | -18.7 | -3.8% | 464,000 |
| 1999/11/15 | 531.3 | 531.3 | 481.3 | 487.5 | -18.8 | -3.7% | 1,248,000 |
| 1999/11/12 | 537.5 | 537.5 | 475 | 506.3 | +37.5 | +8% | 3,232,000 |
| 1999/11/11 | 450 | 475 | 438.8 | 468.8 | +18.8 | +4.2% | 960,000 |
| 1999/11/10 | 455.6 | 456.3 | 443.8 | 450 | -6.3 | -1.4% | 640,000 |
| 1999/11/09 | 461.9 | 466.9 | 445 | 456.3 | -18.1 | -3.8% | 256,000 |
| 1999/11/08 | 493.8 | 493.8 | 468.8 | 474.4 | -0.6 | -0.1% | 784,000 |
| 1999/11/05 | 418.1 | 475 | 418.1 | 475 | +62.5 | +15.2% | 2,464,000 |
| 1999/11/04 | 396.9 | 412.5 | 394.4 | 412.5 | +21.9 | +5.6% | 384,000 |
| 1999/11/02 | 399.4 | 399.4 | 387.5 | 390.6 | -8.8 | -2.2% | 192,000 |
| 1999/11/01 | 393.8 | 399.4 | 384.4 | 399.4 | +5.6 | +1.4% | 176,000 |
| 1999/10/29 | 405.6 | 405.6 | 387.5 | 393.8 | +5 | +1.3% | 160,000 |
| 1999/10/28 | 393.8 | 406.3 | 388.1 | 388.8 | -5 | -1.3% | 96,000 |
| 1999/10/27 | 411.9 | 412.5 | 393.8 | 393.8 | -18.7 | -4.5% | 112,000 |
| 1999/10/26 | 418.8 | 420.6 | 393.8 | 412.5 | -5.6 | -1.3% | 240,000 |
| 1999/10/25 | 418.8 | 418.8 | 412.5 | 418.1 | +2.5 | +0.6% | 192,000 |
| 1999/10/22 | 411.9 | 415.6 | 403.8 | 415.6 | -3.2 | -0.8% | 160,000 |
| 1999/10/21 | 421.3 | 421.9 | 412.5 | 418.8 | -3.1 | -0.7% | 192,000 |
6251～
6300
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
