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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 3,710 | 3,750 | 3,705 | 3,745 | +10 | +0.3% | 175,900 |
| 2022/10/20 | 3,760 | 3,760 | 3,730 | 3,735 | -5 | -0.1% | 209,300 |
| 2022/10/19 | 3,740 | 3,760 | 3,720 | 3,740 | +5 | +0.1% | 161,100 |
| 2022/10/18 | 3,750 | 3,760 | 3,715 | 3,735 | +40 | +1.1% | 257,200 |
| 2022/10/17 | 3,770 | 3,770 | 3,690 | 3,695 | -80 | -2.1% | 290,700 |
| 2022/10/14 | 3,750 | 3,780 | 3,715 | 3,775 | +65 | +1.8% | 400,400 |
| 2022/10/13 | 3,700 | 3,725 | 3,675 | 3,710 | -15 | -0.4% | 282,000 |
| 2022/10/12 | 3,690 | 3,745 | 3,665 | 3,725 | +60 | +1.6% | 414,600 |
| 2022/10/11 | 3,700 | 3,725 | 3,605 | 3,665 | -45 | -1.2% | 450,600 |
| 2022/10/07 | 3,690 | 3,735 | 3,675 | 3,710 | +35 | +1% | 468,100 |
| 2022/10/06 | 3,665 | 3,700 | 3,635 | 3,675 | +30 | +0.8% | 468,600 |
| 2022/10/05 | 3,655 | 3,665 | 3,620 | 3,645 | +15 | +0.4% | 327,000 |
| 2022/10/04 | 3,565 | 3,635 | 3,555 | 3,630 | +80 | +2.3% | 506,900 |
| 2022/10/03 | 3,590 | 3,590 | 3,495 | 3,550 | -35 | -1% | 485,000 |
| 2022/09/30 | 3,575 | 3,615 | 3,530 | 3,585 | -20 | -0.6% | 517,500 |
| 2022/09/29 | 3,505 | 3,620 | 3,500 | 3,605 | +100 | +2.9% | 1,214,600 |
| 2022/09/28 | 3,530 | 3,555 | 3,480 | 3,505 | +5 | +0.1% | 2,726,800 |
| 2022/09/27 | 3,455 | 3,550 | 3,415 | 3,500 | -70 | -2% | 1,723,300 |
| 2022/09/26 | 3,600 | 3,625 | 3,540 | 3,570 | -100 | -2.7% | 1,651,800 |
| 2022/09/22 | 3,625 | 3,680 | 3,605 | 3,670 | +55 | +1.5% | 989,100 |
| 2022/09/21 | 3,630 | 3,635 | 3,600 | 3,615 | -20 | -0.6% | 507,300 |
| 2022/09/20 | 3,620 | 3,635 | 3,595 | 3,635 | +30 | +0.8% | 523,300 |
| 2022/09/16 | 3,570 | 3,615 | 3,560 | 3,605 | +15 | +0.4% | 1,012,400 |
| 2022/09/15 | 3,515 | 3,595 | 3,515 | 3,590 | +55 | +1.6% | 593,400 |
| 2022/09/14 | 3,505 | 3,555 | 3,500 | 3,535 | -25 | -0.7% | 348,100 |
| 2022/09/13 | 3,580 | 3,605 | 3,550 | 3,560 | -5 | -0.1% | 293,800 |
| 2022/09/12 | 3,560 | 3,585 | 3,550 | 3,565 | +40 | +1.1% | 354,500 |
| 2022/09/09 | 3,515 | 3,560 | 3,500 | 3,525 | +45 | +1.3% | 894,700 |
| 2022/09/08 | 3,515 | 3,520 | 3,470 | 3,480 | -5 | -0.1% | 473,300 |
| 2022/09/07 | 3,535 | 3,545 | 3,450 | 3,485 | -75 | -2.1% | 454,800 |
| 2022/09/06 | 3,540 | 3,600 | 3,540 | 3,560 | +20 | +0.6% | 207,400 |
| 2022/09/05 | 3,550 | 3,565 | 3,500 | 3,540 | -25 | -0.7% | 331,800 |
| 2022/09/02 | 3,645 | 3,655 | 3,530 | 3,565 | -35 | -1% | 465,800 |
| 2022/09/01 | 3,630 | 3,680 | 3,600 | 3,600 | -55 | -1.5% | 374,200 |
| 2022/08/31 | 3,600 | 3,660 | 3,600 | 3,655 | +55 | +1.5% | 375,600 |
| 2022/08/30 | 3,580 | 3,625 | 3,575 | 3,600 | +15 | +0.4% | 266,100 |
| 2022/08/29 | 3,535 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 243,400 |
| 2022/08/26 | 3,565 | 3,580 | 3,545 | 3,555 | -10 | -0.3% | 231,900 |
| 2022/08/25 | 3,570 | 3,575 | 3,530 | 3,565 | -5 | -0.1% | 165,200 |
| 2022/08/24 | 3,575 | 3,580 | 3,555 | 3,570 | -10 | -0.3% | 151,800 |
| 2022/08/23 | 3,555 | 3,600 | 3,555 | 3,580 | ±0 | ±0% | 170,200 |
| 2022/08/22 | 3,670 | 3,670 | 3,560 | 3,580 | -105 | -2.8% | 381,000 |
| 2022/08/19 | 3,585 | 3,715 | 3,575 | 3,685 | +120 | +3.4% | 503,700 |
| 2022/08/18 | 3,555 | 3,580 | 3,550 | 3,565 | ±0 | ±0% | 134,200 |
| 2022/08/17 | 3,585 | 3,605 | 3,540 | 3,565 | +5 | +0.1% | 292,200 |
| 2022/08/16 | 3,530 | 3,575 | 3,510 | 3,560 | +45 | +1.3% | 215,400 |
| 2022/08/15 | 3,560 | 3,575 | 3,510 | 3,515 | -65 | -1.8% | 236,300 |
| 2022/08/12 | 3,445 | 3,580 | 3,345 | 3,580 | +105 | +3% | 703,400 |
| 2022/08/10 | 3,450 | 3,490 | 3,440 | 3,475 | +15 | +0.4% | 218,600 |
| 2022/08/09 | 3,500 | 3,535 | 3,460 | 3,460 | -45 | -1.3% | 226,100 |
601～
650
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
