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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 7,420 | 7,546 | 7,407 | 7,478 | -49 | -0.7% | 366,000 |
| 2024/09/06 | 7,620 | 7,626 | 7,437 | 7,527 | -26 | -0.3% | 369,800 |
| 2024/09/05 | 7,520 | 7,699 | 7,501 | 7,553 | -60 | -0.8% | 441,500 |
| 2024/09/04 | 7,596 | 7,727 | 7,580 | 7,613 | -146 | -1.9% | 469,800 |
| 2024/09/03 | 7,614 | 7,765 | 7,608 | 7,759 | +149 | +2% | 485,100 |
| 2024/09/02 | 7,625 | 7,649 | 7,510 | 7,610 | +8 | +0.1% | 369,900 |
| 2024/08/30 | 7,635 | 7,653 | 7,480 | 7,602 | -71 | -0.9% | 681,500 |
| 2024/08/29 | 7,460 | 7,673 | 7,351 | 7,673 | +141 | +1.9% | 573,900 |
| 2024/08/28 | 7,478 | 7,641 | 7,478 | 7,532 | +71 | +1% | 713,200 |
| 2024/08/27 | 7,380 | 7,461 | 7,301 | 7,461 | +114 | +1.6% | 562,800 |
| 2024/08/26 | 7,246 | 7,415 | 7,191 | 7,347 | +108 | +1.5% | 549,600 |
| 2024/08/23 | 7,247 | 7,253 | 7,131 | 7,239 | -7 | -0.1% | 407,300 |
| 2024/08/22 | 6,930 | 7,246 | 6,930 | 7,246 | +376 | +5.5% | 928,100 |
| 2024/08/21 | 6,836 | 6,907 | 6,828 | 6,870 | -23 | -0.3% | 256,300 |
| 2024/08/20 | 6,764 | 6,930 | 6,750 | 6,893 | +59 | +0.9% | 411,400 |
| 2024/08/19 | 6,813 | 6,835 | 6,764 | 6,834 | -12 | -0.2% | 477,800 |
| 2024/08/16 | 6,719 | 6,846 | 6,653 | 6,846 | +172 | +2.6% | 771,500 |
| 2024/08/15 | 6,600 | 6,719 | 6,591 | 6,674 | +164 | +2.5% | 708,600 |
| 2024/08/14 | 6,348 | 6,560 | 6,290 | 6,510 | +116 | +1.8% | 1,037,000 |
| 2024/08/13 | 5,951 | 6,400 | 5,884 | 6,394 | +695 | +12.2% | 1,293,800 |
| 2024/08/09 | 5,700 | 5,800 | 5,645 | 5,699 | +26 | +0.5% | 614,800 |
| 2024/08/08 | 5,641 | 5,795 | 5,641 | 5,673 | -70 | -1.2% | 377,000 |
| 2024/08/07 | 5,684 | 5,885 | 5,606 | 5,743 | -16 | -0.3% | 431,800 |
| 2024/08/06 | 5,761 | 5,964 | 5,632 | 5,759 | +467 | +8.8% | 751,900 |
| 2024/08/05 | 5,476 | 5,768 | 5,246 | 5,292 | -384 | -6.8% | 948,200 |
| 2024/08/02 | 5,963 | 6,005 | 5,676 | 5,676 | -385 | -6.4% | 874,900 |
| 2024/08/01 | 6,070 | 6,076 | 5,962 | 6,061 | -46 | -0.8% | 473,700 |
| 2024/07/31 | 5,921 | 6,107 | 5,866 | 6,107 | +175 | +3% | 444,900 |
| 2024/07/30 | 6,000 | 6,009 | 5,893 | 5,932 | -68 | -1.1% | 383,700 |
| 2024/07/29 | 5,887 | 6,003 | 5,827 | 6,000 | +143 | +2.4% | 376,100 |
| 2024/07/26 | 5,960 | 5,960 | 5,857 | 5,857 | -103 | -1.7% | 377,800 |
| 2024/07/25 | 5,914 | 6,020 | 5,897 | 5,960 | +30 | +0.5% | 358,100 |
| 2024/07/24 | 6,078 | 6,089 | 5,929 | 5,930 | -188 | -3.1% | 504,000 |
| 2024/07/23 | 6,150 | 6,186 | 6,083 | 6,118 | -12 | -0.2% | 180,500 |
| 2024/07/22 | 6,130 | 6,167 | 6,091 | 6,130 | -17 | -0.3% | 186,400 |
| 2024/07/19 | 6,195 | 6,218 | 6,130 | 6,147 | -44 | -0.7% | 224,700 |
| 2024/07/18 | 6,200 | 6,325 | 6,183 | 6,191 | -33 | -0.5% | 310,200 |
| 2024/07/17 | 6,179 | 6,235 | 6,179 | 6,224 | +47 | +0.8% | 218,600 |
| 2024/07/16 | 6,223 | 6,223 | 6,164 | 6,177 | -53 | -0.9% | 236,000 |
| 2024/07/12 | 6,174 | 6,243 | 6,130 | 6,230 | +97 | +1.6% | 474,600 |
| 2024/07/11 | 6,283 | 6,285 | 6,072 | 6,133 | -165 | -2.6% | 917,000 |
| 2024/07/10 | 6,197 | 6,320 | 6,195 | 6,298 | +86 | +1.4% | 388,500 |
| 2024/07/09 | 6,226 | 6,268 | 6,196 | 6,212 | +9 | +0.1% | 324,800 |
| 2024/07/08 | 6,378 | 6,429 | 6,166 | 6,203 | -180 | -2.8% | 578,700 |
| 2024/07/05 | 6,388 | 6,455 | 6,361 | 6,383 | -22 | -0.3% | 335,500 |
| 2024/07/04 | 6,299 | 6,414 | 6,292 | 6,405 | +123 | +2% | 437,400 |
| 2024/07/03 | 6,300 | 6,307 | 6,191 | 6,282 | +13 | +0.2% | 369,100 |
| 2024/07/02 | 6,075 | 6,269 | 6,066 | 6,269 | +204 | +3.4% | 707,700 |
| 2024/07/01 | 6,180 | 6,188 | 6,027 | 6,065 | -85 | -1.4% | 426,600 |
| 2024/06/28 | 6,060 | 6,154 | 6,042 | 6,150 | +90 | +1.5% | 475,300 |
51～
100
件表示中 / 6177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 | 929,400円 | +11.8% | +20.8% | 0.75% | 40.17倍 | 7.75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 |
| パンパシＨＤ | 367,800円 | +6.0% | -8.9% | 0.92% | 25.38倍 | 4.09倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ニトリＨＤ | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＺＯＺＯ | 475,100円 | +8.8% | +7.4% | 2.25% | 31.21倍 | 15.75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 |
| ＭｏｎｏｔａＲＯ | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79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 |
市場注目の銘柄
チャート関連のコラム
