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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 8,580 | 8,600 | 8,480 | 8,508 | -71 | -0.8% | 178,400 |
| 2025/02/04 | 8,611 | 8,695 | 8,517 | 8,579 | +63 | +0.7% | 284,300 |
| 2025/02/03 | 8,535 | 8,571 | 8,452 | 8,516 | -71 | -0.8% | 292,600 |
| 2025/01/31 | 8,669 | 8,669 | 8,535 | 8,587 | -45 | -0.5% | 269,200 |
| 2025/01/30 | 8,580 | 8,676 | 8,549 | 8,632 | +27 | +0.3% | 222,000 |
| 2025/01/29 | 8,583 | 8,605 | 8,446 | 8,605 | -22 | -0.3% | 397,600 |
| 2025/01/28 | 8,600 | 8,682 | 8,581 | 8,627 | +13 | +0.2% | 198,200 |
| 2025/01/27 | 8,680 | 8,726 | 8,578 | 8,614 | -51 | -0.6% | 262,300 |
| 2025/01/24 | 8,660 | 8,713 | 8,574 | 8,665 | +124 | +1.5% | 375,400 |
| 2025/01/23 | 8,397 | 8,570 | 8,389 | 8,541 | +152 | +1.8% | 323,200 |
| 2025/01/22 | 8,488 | 8,500 | 8,379 | 8,389 | -131 | -1.5% | 310,000 |
| 2025/01/21 | 8,448 | 8,536 | 8,399 | 8,520 | +97 | +1.2% | 259,300 |
| 2025/01/20 | 8,377 | 8,435 | 8,322 | 8,423 | +46 | +0.5% | 206,700 |
| 2025/01/17 | 8,449 | 8,449 | 8,290 | 8,377 | -86 | -1% | 272,100 |
| 2025/01/16 | 8,530 | 8,547 | 8,460 | 8,463 | +15 | +0.2% | 216,500 |
| 2025/01/15 | 8,450 | 8,524 | 8,405 | 8,448 | +36 | +0.4% | 253,500 |
| 2025/01/14 | 8,525 | 8,526 | 8,348 | 8,412 | -155 | -1.8% | 440,400 |
| 2025/01/10 | 8,700 | 8,709 | 8,552 | 8,567 | -108 | -1.2% | 384,900 |
| 2025/01/09 | 8,750 | 8,752 | 8,668 | 8,675 | -112 | -1.3% | 331,700 |
| 2025/01/08 | 8,810 | 8,832 | 8,687 | 8,787 | -62 | -0.7% | 381,200 |
| 2025/01/07 | 8,791 | 8,922 | 8,786 | 8,849 | +30 | +0.3% | 261,200 |
| 2025/01/06 | 9,000 | 9,015 | 8,819 | 8,819 | -145 | -1.6% | 320,800 |
| 2024/12/30 | 9,167 | 9,182 | 8,940 | 8,964 | -212 | -2.3% | 382,900 |
| 2024/12/27 | 9,124 | 9,205 | 9,114 | 9,176 | +108 | +1.2% | 223,300 |
| 2024/12/26 | 9,050 | 9,091 | 8,978 | 9,068 | +76 | +0.8% | 223,300 |
| 2024/12/25 | 9,100 | 9,137 | 8,927 | 8,992 | -86 | -0.9% | 364,100 |
| 2024/12/24 | 9,100 | 9,179 | 9,032 | 9,078 | -98 | -1.1% | 258,100 |
| 2024/12/23 | 9,258 | 9,370 | 9,176 | 9,176 | -83 | -0.9% | 223,600 |
| 2024/12/20 | 9,377 | 9,377 | 9,243 | 9,259 | -87 | -0.9% | 384,400 |
| 2024/12/19 | 9,279 | 9,380 | 9,232 | 9,346 | +3 | ±0% | 263,500 |
| 2024/12/18 | 9,450 | 9,450 | 9,272 | 9,343 | -137 | -1.4% | 385,200 |
| 2024/12/17 | 9,490 | 9,548 | 9,435 | 9,480 | +65 | +0.7% | 293,800 |
| 2024/12/16 | 9,525 | 9,550 | 9,390 | 9,415 | -108 | -1.1% | 255,600 |
| 2024/12/13 | 9,531 | 9,642 | 9,515 | 9,523 | -81 | -0.8% | 254,800 |
| 2024/12/12 | 9,615 | 9,675 | 9,531 | 9,604 | +34 | +0.4% | 305,100 |
| 2024/12/11 | 9,530 | 9,570 | 9,388 | 9,570 | +10 | +0.1% | 351,300 |
| 2024/12/10 | 9,500 | 9,575 | 9,403 | 9,560 | +3 | ±0% | 307,200 |
| 2024/12/09 | 9,570 | 9,605 | 9,499 | 9,557 | -8 | -0.1% | 288,500 |
| 2024/12/06 | 9,420 | 9,749 | 9,420 | 9,565 | +264 | +2.8% | 705,500 |
| 2024/12/05 | 9,322 | 9,360 | 9,292 | 9,301 | -48 | -0.5% | 271,200 |
| 2024/12/04 | 9,330 | 9,397 | 9,266 | 9,349 | +13 | +0.1% | 346,500 |
| 2024/12/03 | 9,172 | 9,370 | 9,169 | 9,336 | +237 | +2.6% | 532,600 |
| 2024/12/02 | 9,082 | 9,116 | 8,998 | 9,099 | +78 | +0.9% | 251,800 |
| 2024/11/29 | 9,118 | 9,230 | 9,016 | 9,021 | -124 | -1.4% | 540,900 |
| 2024/11/28 | 9,003 | 9,155 | 8,990 | 9,145 | +139 | +1.5% | 300,500 |
| 2024/11/27 | 9,039 | 9,087 | 8,950 | 9,006 | -33 | -0.4% | 408,300 |
| 2024/11/26 | 9,115 | 9,200 | 8,995 | 9,039 | -141 | -1.5% | 414,400 |
| 2024/11/25 | 9,301 | 9,329 | 9,038 | 9,180 | -114 | -1.2% | 855,200 |
| 2024/11/22 | 9,165 | 9,380 | 9,090 | 9,294 | +129 | +1.4% | 621,300 |
| 2024/11/21 | 9,079 | 9,215 | 8,992 | 9,165 | +73 | +0.8% | 486,100 |
101～
150
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
