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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 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 |
701～
750
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
