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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,325 | 3,335 | 3,280 | 3,285 | -30 | -0.9% | 226,100 |
| 2023/01/23 | 3,300 | 3,330 | 3,295 | 3,315 | +20 | +0.6% | 177,700 |
| 2023/01/20 | 3,290 | 3,330 | 3,285 | 3,295 | +10 | +0.3% | 192,700 |
| 2023/01/19 | 3,265 | 3,290 | 3,260 | 3,285 | +25 | +0.8% | 113,900 |
| 2023/01/18 | 3,240 | 3,295 | 3,240 | 3,260 | +20 | +0.6% | 179,900 |
| 2023/01/17 | 3,270 | 3,275 | 3,240 | 3,240 | -20 | -0.6% | 150,000 |
| 2023/01/16 | 3,245 | 3,295 | 3,230 | 3,260 | +35 | +1.1% | 189,500 |
| 2023/01/13 | 3,255 | 3,275 | 3,215 | 3,225 | -25 | -0.8% | 221,500 |
| 2023/01/12 | 3,250 | 3,270 | 3,235 | 3,250 | -5 | -0.2% | 200,100 |
| 2023/01/11 | 3,255 | 3,295 | 3,250 | 3,255 | +10 | +0.3% | 216,700 |
| 2023/01/10 | 3,265 | 3,305 | 3,240 | 3,245 | -5 | -0.2% | 178,300 |
| 2023/01/06 | 3,265 | 3,270 | 3,240 | 3,250 | -20 | -0.6% | 159,100 |
| 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 |
601～
650
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
