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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 8,810 | 8,898 | 8,794 | 8,889 | +81 | +0.9% | 291,100 |
| 2025/04/18 | 8,760 | 8,838 | 8,691 | 8,808 | +55 | +0.6% | 338,600 |
| 2025/04/17 | 8,600 | 8,772 | 8,547 | 8,753 | +159 | +1.9% | 534,900 |
| 2025/04/16 | 8,465 | 8,594 | 8,438 | 8,594 | +174 | +2.1% | 536,200 |
| 2025/04/15 | 8,275 | 8,467 | 8,260 | 8,420 | +164 | +2% | 516,300 |
| 2025/04/14 | 8,267 | 8,338 | 8,233 | 8,256 | -11 | -0.1% | 372,200 |
| 2025/04/11 | 8,140 | 8,278 | 8,040 | 8,267 | +68 | +0.8% | 565,900 |
| 2025/04/10 | 8,045 | 8,199 | 7,836 | 8,199 | +418 | +5.4% | 804,500 |
| 2025/04/09 | 7,739 | 7,817 | 7,587 | 7,781 | +41 | +0.5% | 649,100 |
| 2025/04/08 | 7,345 | 7,740 | 7,314 | 7,740 | +545 | +7.6% | 708,600 |
| 2025/04/07 | 7,261 | 7,462 | 7,169 | 7,195 | -502 | -6.5% | 863,100 |
| 2025/04/04 | 7,932 | 8,020 | 7,635 | 7,697 | -231 | -2.9% | 999,000 |
| 2025/04/03 | 7,750 | 7,981 | 7,650 | 7,928 | +34 | +0.4% | 840,500 |
| 2025/04/02 | 7,875 | 7,949 | 7,826 | 7,894 | -7 | -0.1% | 529,300 |
| 2025/04/01 | 8,090 | 8,253 | 7,892 | 7,901 | -150 | -1.9% | 1,105,000 |
| 2025/03/31 | 7,929 | 8,199 | 7,831 | 8,051 | -328 | -3.9% | 2,462,000 |
| 2025/03/28 | 8,291 | 8,390 | 8,280 | 8,379 | +29 | +0.3% | 656,000 |
| 2025/03/27 | 8,269 | 8,369 | 8,256 | 8,350 | +62 | +0.7% | 1,374,400 |
| 2025/03/26 | 8,350 | 8,350 | 8,131 | 8,288 | +5 | +0.1% | 1,040,000 |
| 2025/03/25 | 8,150 | 8,324 | 8,100 | 8,283 | +195 | +2.4% | 1,249,000 |
| 2025/03/24 | 8,226 | 8,274 | 7,918 | 8,088 | -438 | -5.1% | 3,554,500 |
| 2025/03/21 | 8,577 | 8,610 | 8,516 | 8,526 | -18 | -0.2% | 432,500 |
| 2025/03/19 | 8,570 | 8,594 | 8,515 | 8,544 | -21 | -0.2% | 312,400 |
| 2025/03/18 | 8,360 | 8,565 | 8,360 | 8,565 | +245 | +2.9% | 452,000 |
| 2025/03/17 | 8,333 | 8,358 | 8,250 | 8,320 | -11 | -0.1% | 258,800 |
| 2025/03/14 | 8,264 | 8,378 | 8,210 | 8,331 | +29 | +0.3% | 379,400 |
| 2025/03/13 | 8,202 | 8,434 | 8,178 | 8,302 | +250 | +3.1% | 722,600 |
| 2025/03/12 | 7,932 | 8,115 | 7,915 | 8,052 | +202 | +2.6% | 541,500 |
| 2025/03/11 | 7,817 | 7,860 | 7,786 | 7,850 | -74 | -0.9% | 324,200 |
| 2025/03/10 | 7,876 | 7,956 | 7,850 | 7,924 | +81 | +1% | 242,800 |
| 2025/03/07 | 7,911 | 7,998 | 7,843 | 7,843 | -212 | -2.6% | 440,000 |
| 2025/03/06 | 8,020 | 8,055 | 7,970 | 8,055 | +39 | +0.5% | 286,500 |
| 2025/03/05 | 8,040 | 8,127 | 8,003 | 8,016 | +17 | +0.2% | 410,700 |
| 2025/03/04 | 7,965 | 8,002 | 7,895 | 7,999 | -4 | ±0% | 340,100 |
| 2025/03/03 | 7,635 | 8,008 | 7,635 | 8,003 | +418 | +5.5% | 697,200 |
| 2025/02/28 | 7,687 | 7,687 | 7,582 | 7,585 | -97 | -1.3% | 423,400 |
| 2025/02/27 | 7,690 | 7,730 | 7,676 | 7,682 | -8 | -0.1% | 250,100 |
| 2025/02/26 | 7,605 | 7,709 | 7,596 | 7,690 | +76 | +1% | 343,500 |
| 2025/02/25 | 7,600 | 7,649 | 7,560 | 7,614 | -73 | -0.9% | 496,600 |
| 2025/02/21 | 7,658 | 7,742 | 7,653 | 7,687 | +30 | +0.4% | 406,400 |
| 2025/02/20 | 7,787 | 7,800 | 7,621 | 7,657 | -191 | -2.4% | 536,900 |
| 2025/02/19 | 7,891 | 7,925 | 7,844 | 7,848 | -89 | -1.1% | 395,400 |
| 2025/02/18 | 7,948 | 8,040 | 7,916 | 7,937 | +112 | +1.4% | 746,600 |
| 2025/02/17 | 7,881 | 7,949 | 7,760 | 7,825 | +48 | +0.6% | 595,000 |
| 2025/02/14 | 7,994 | 8,009 | 7,757 | 7,777 | -186 | -2.3% | 1,315,900 |
| 2025/02/13 | 8,030 | 8,096 | 7,822 | 7,963 | -859 | -9.7% | 1,970,000 |
| 2025/02/12 | 8,845 | 8,887 | 8,603 | 8,822 | -10 | -0.1% | 686,000 |
| 2025/02/10 | 8,871 | 8,914 | 8,775 | 8,832 | +79 | +0.9% | 403,700 |
| 2025/02/07 | 8,654 | 8,779 | 8,606 | 8,753 | +99 | +1.1% | 277,900 |
| 2025/02/06 | 8,600 | 8,767 | 8,600 | 8,654 | +146 | +1.7% | 391,900 |
51～
100
件表示中 / 6325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 | 849,600円 | +7.6% | +7.7% | 0.82% | 32.56倍 | 6.36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 |
| ニトリＨＤ | 1,360,000円 | +6.4% | +16.6% | 1.13% | 16.35倍 | 1.70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 |
| ＭｏｎｏｔａＲＯ | 280,500円 | +13.9% | +15.3% | 1.11% | 46.02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 | 152,600円 | +5.2% | +7.6% | 2.56% | 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 |
市場注目の銘柄
チャート関連のコラム
