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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 7,706 | 7,706 | 7,546 | 7,690 | -7 | -0.1% | 370,100 |
| 2024/10/30 | 7,684 | 7,728 | 7,613 | 7,697 | +50 | +0.7% | 1,480,700 |
| 2024/10/29 | 7,600 | 7,689 | 7,584 | 7,647 | +98 | +1.3% | 296,000 |
| 2024/10/28 | 7,493 | 7,604 | 7,482 | 7,549 | +88 | +1.2% | 279,900 |
| 2024/10/25 | 7,571 | 7,571 | 7,392 | 7,461 | -113 | -1.5% | 268,900 |
| 2024/10/24 | 7,540 | 7,639 | 7,486 | 7,574 | -17 | -0.2% | 324,900 |
| 2024/10/23 | 7,712 | 7,755 | 7,590 | 7,591 | -139 | -1.8% | 329,000 |
| 2024/10/22 | 7,780 | 7,866 | 7,730 | 7,730 | -47 | -0.6% | 272,100 |
| 2024/10/21 | 7,844 | 7,891 | 7,775 | 7,777 | -66 | -0.8% | 250,100 |
| 2024/10/18 | 7,889 | 7,950 | 7,823 | 7,843 | -7 | -0.1% | 223,800 |
| 2024/10/17 | 8,026 | 8,042 | 7,843 | 7,850 | -140 | -1.8% | 287,300 |
| 2024/10/16 | 8,065 | 8,180 | 7,981 | 7,990 | -92 | -1.1% | 271,300 |
| 2024/10/15 | 8,106 | 8,199 | 8,067 | 8,082 | +22 | +0.3% | 328,700 |
| 2024/10/11 | 8,209 | 8,279 | 8,060 | 8,060 | -140 | -1.7% | 402,800 |
| 2024/10/10 | 8,370 | 8,379 | 8,157 | 8,200 | -78 | -0.9% | 499,100 |
| 2024/10/09 | 7,999 | 8,322 | 7,944 | 8,278 | +355 | +4.5% | 897,700 |
| 2024/10/08 | 7,882 | 8,029 | 7,871 | 7,923 | +9 | +0.1% | 399,000 |
| 2024/10/07 | 8,017 | 8,062 | 7,881 | 7,914 | -132 | -1.6% | 498,400 |
| 2024/10/04 | 7,995 | 8,110 | 7,982 | 8,046 | +80 | +1% | 370,300 |
| 2024/10/03 | 8,077 | 8,099 | 7,906 | 7,966 | +23 | +0.3% | 345,900 |
| 2024/10/02 | 8,099 | 8,182 | 7,925 | 7,943 | -143 | -1.8% | 446,300 |
| 2024/10/01 | 7,980 | 8,093 | 7,966 | 8,086 | +150 | +1.9% | 527,100 |
| 2024/09/30 | 7,816 | 8,015 | 7,815 | 7,936 | +5 | +0.1% | 647,400 |
| 2024/09/27 | 7,933 | 8,060 | 7,859 | 7,931 | -1 | ±0% | 860,800 |
| 2024/09/26 | 7,890 | 7,947 | 7,807 | 7,932 | +80 | +1% | 1,940,700 |
| 2024/09/25 | 7,845 | 7,913 | 7,793 | 7,852 | +13 | +0.2% | 780,600 |
| 2024/09/24 | 7,910 | 7,913 | 7,813 | 7,839 | -34 | -0.4% | 736,200 |
| 2024/09/20 | 7,979 | 8,000 | 7,854 | 7,873 | -17 | -0.2% | 757,300 |
| 2024/09/19 | 7,875 | 7,943 | 7,816 | 7,890 | +60 | +0.8% | 479,200 |
| 2024/09/18 | 7,839 | 7,886 | 7,772 | 7,830 | -83 | -1% | 373,000 |
| 2024/09/17 | 7,800 | 7,958 | 7,800 | 7,913 | +147 | +1.9% | 590,700 |
| 2024/09/13 | 7,844 | 7,880 | 7,734 | 7,766 | -65 | -0.8% | 491,100 |
| 2024/09/12 | 7,639 | 7,840 | 7,601 | 7,831 | +311 | +4.1% | 629,100 |
| 2024/09/11 | 7,650 | 7,695 | 7,492 | 7,520 | -120 | -1.6% | 380,200 |
| 2024/09/10 | 7,546 | 7,673 | 7,496 | 7,640 | +162 | +2.2% | 383,200 |
| 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 |
101～
150
件表示中 / 6262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 | 785,700円 | +11.8% | +20.8% | 0.89% | 33.96倍 | 6.55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 | 143,400円 | +8.8% | +7.4% | 2.49% | 28.26倍 | 14.26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 | 419,400円 | +14.0% | +11.2% | 1.05% | 25.26倍 | 3.80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 | 232,500円 | +2.7% | +1.2% | 1.81% | 17.88倍 | 1.87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
