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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/08/08 | 3,525 | 3,540 | 3,495 | 3,505 | -45 | -1.3% | 206,600 |
| 2022/08/05 | 3,540 | 3,565 | 3,530 | 3,550 | +30 | +0.9% | 166,400 |
| 2022/08/04 | 3,540 | 3,540 | 3,510 | 3,520 | ±0 | ±0% | 115,100 |
| 2022/08/03 | 3,540 | 3,545 | 3,495 | 3,520 | -20 | -0.6% | 209,000 |
| 2022/08/02 | 3,590 | 3,590 | 3,520 | 3,540 | -45 | -1.3% | 208,500 |
| 2022/08/01 | 3,525 | 3,590 | 3,520 | 3,585 | +70 | +2% | 262,300 |
| 2022/07/29 | 3,540 | 3,550 | 3,505 | 3,515 | -20 | -0.6% | 180,500 |
| 2022/07/28 | 3,510 | 3,535 | 3,495 | 3,535 | +55 | +1.6% | 256,700 |
| 2022/07/27 | 3,475 | 3,505 | 3,470 | 3,480 | +10 | +0.3% | 183,500 |
| 2022/07/26 | 3,475 | 3,495 | 3,470 | 3,470 | -15 | -0.4% | 109,900 |
| 2022/07/25 | 3,460 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 154,500 |
| 2022/07/22 | 3,450 | 3,465 | 3,430 | 3,460 | +5 | +0.1% | 162,500 |
| 2022/07/21 | 3,445 | 3,460 | 3,420 | 3,455 | +10 | +0.3% | 171,200 |
| 2022/07/20 | 3,470 | 3,480 | 3,440 | 3,445 | +5 | +0.1% | 203,900 |
| 2022/07/19 | 3,510 | 3,510 | 3,415 | 3,440 | -60 | -1.7% | 265,000 |
| 2022/07/15 | 3,485 | 3,525 | 3,470 | 3,500 | +20 | +0.6% | 300,300 |
| 2022/07/14 | 3,420 | 3,490 | 3,380 | 3,480 | +85 | +2.5% | 342,200 |
| 2022/07/13 | 3,385 | 3,410 | 3,380 | 3,395 | +35 | +1% | 222,400 |
| 2022/07/12 | 3,385 | 3,390 | 3,335 | 3,360 | -20 | -0.6% | 191,900 |
| 2022/07/11 | 3,355 | 3,395 | 3,350 | 3,380 | +50 | +1.5% | 215,700 |
| 2022/07/08 | 3,300 | 3,355 | 3,275 | 3,330 | +30 | +0.9% | 352,100 |
| 2022/07/07 | 3,330 | 3,345 | 3,260 | 3,300 | -20 | -0.6% | 389,000 |
| 2022/07/06 | 3,390 | 3,405 | 3,315 | 3,320 | -80 | -2.4% | 316,700 |
| 2022/07/05 | 3,380 | 3,410 | 3,365 | 3,400 | +55 | +1.6% | 345,700 |
| 2022/07/04 | 3,295 | 3,355 | 3,285 | 3,345 | +90 | +2.8% | 377,900 |
| 2022/07/01 | 3,250 | 3,275 | 3,245 | 3,255 | -5 | -0.2% | 203,200 |
| 2022/06/30 | 3,270 | 3,280 | 3,245 | 3,260 | ±0 | ±0% | 233,300 |
| 2022/06/29 | 3,245 | 3,265 | 3,230 | 3,260 | ±0 | ±0% | 479,800 |
| 2022/06/28 | 3,220 | 3,260 | 3,220 | 3,260 | +15 | +0.5% | 236,100 |
| 2022/06/27 | 3,275 | 3,275 | 3,225 | 3,245 | -5 | -0.2% | 204,100 |
| 2022/06/24 | 3,250 | 3,270 | 3,235 | 3,250 | +15 | +0.5% | 250,500 |
| 2022/06/23 | 3,225 | 3,270 | 3,210 | 3,235 | -5 | -0.2% | 282,100 |
| 2022/06/22 | 3,235 | 3,290 | 3,225 | 3,240 | +40 | +1.3% | 440,100 |
| 2022/06/21 | 3,150 | 3,215 | 3,150 | 3,200 | +60 | +1.9% | 303,300 |
| 2022/06/20 | 3,175 | 3,175 | 3,120 | 3,140 | +5 | +0.2% | 212,400 |
| 2022/06/17 | 3,060 | 3,145 | 3,055 | 3,135 | +20 | +0.6% | 536,100 |
| 2022/06/16 | 3,055 | 3,130 | 3,055 | 3,115 | +75 | +2.5% | 331,400 |
| 2022/06/15 | 3,030 | 3,050 | 3,025 | 3,040 | +10 | +0.3% | 229,000 |
| 2022/06/14 | 2,995 | 3,030 | 2,994 | 3,030 | +10 | +0.3% | 204,500 |
| 2022/06/13 | 3,000 | 3,030 | 2,998 | 3,020 | -10 | -0.3% | 159,600 |
| 2022/06/10 | 3,010 | 3,045 | 3,005 | 3,030 | +5 | +0.2% | 208,800 |
| 2022/06/09 | 3,050 | 3,050 | 3,025 | 3,025 | -20 | -0.7% | 155,900 |
| 2022/06/08 | 3,045 | 3,065 | 3,025 | 3,045 | -5 | -0.2% | 188,500 |
| 2022/06/07 | 3,045 | 3,065 | 3,030 | 3,050 | ±0 | ±0% | 147,600 |
| 2022/06/06 | 3,005 | 3,050 | 3,000 | 3,050 | +30 | +1% | 203,400 |
| 2022/06/03 | 3,000 | 3,030 | 2,991 | 3,020 | +37 | +1.2% | 251,400 |
| 2022/06/02 | 2,974 | 2,995 | 2,957 | 2,983 | ±0 | ±0% | 325,300 |
| 2022/06/01 | 2,958 | 2,996 | 2,950 | 2,983 | +15 | +0.5% | 251,500 |
651～
700
件表示中 / 6266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 | 774,000円 | +11.8% | +20.8% | 0.90% | 33.45倍 | 6.45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 | 261,600円 | +13.9% | +15.3% | 1.19% | 42.92倍 | 12.54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 | 141,300円 | +8.8% | +7.4% | 2.52% | 27.85倍 | 14.05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 | 423,300円 | +14.0% | +11.2% | 1.04% | 25.50倍 | 3.83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 | 239,100円 | +2.7% | +1.2% | 1.76% | 18.38倍 | 1.93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
