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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,895 | 1,907 | 1,892 | 1,905 | +5 | +0.3% | 290,400 |
| 2017/04/26 | 1,900 | 1,903 | 1,889 | 1,900 | +4 | +0.2% | 350,500 |
| 2017/04/25 | 1,891 | 1,896 | 1,882 | 1,896 | ±0 | ±0% | 291,300 |
| 2017/04/24 | 1,893 | 1,902 | 1,888 | 1,896 | +6 | +0.3% | 355,100 |
| 2017/04/21 | 1,871 | 1,890 | 1,866 | 1,890 | +24 | +1.3% | 346,900 |
| 2017/04/20 | 1,868 | 1,883 | 1,863 | 1,866 | -9 | -0.5% | 298,900 |
| 2017/04/19 | 1,844 | 1,881 | 1,840 | 1,875 | +21 | +1.1% | 470,400 |
| 2017/04/18 | 1,843 | 1,862 | 1,840 | 1,854 | +23 | +1.3% | 600,800 |
| 2017/04/17 | 1,797 | 1,835 | 1,795 | 1,831 | +41 | +2.3% | 410,700 |
| 2017/04/14 | 1,809 | 1,810 | 1,786 | 1,790 | -25 | -1.4% | 282,900 |
| 2017/04/13 | 1,780 | 1,819 | 1,776 | 1,815 | +22 | +1.2% | 516,000 |
| 2017/04/12 | 1,787 | 1,794 | 1,765 | 1,793 | -4 | -0.2% | 582,400 |
| 2017/04/11 | 1,808 | 1,813 | 1,788 | 1,797 | -12 | -0.7% | 399,800 |
| 2017/04/10 | 1,811 | 1,820 | 1,796 | 1,809 | +7 | +0.4% | 478,200 |
| 2017/04/07 | 1,803 | 1,813 | 1,786 | 1,802 | +6 | +0.3% | 664,900 |
| 2017/04/06 | 1,838 | 1,847 | 1,793 | 1,796 | -37 | -2% | 586,900 |
| 2017/04/05 | 1,838 | 1,843 | 1,827 | 1,833 | -1 | -0.1% | 413,800 |
| 2017/04/04 | 1,863 | 1,868 | 1,826 | 1,834 | -28 | -1.5% | 790,700 |
| 2017/04/03 | 1,876 | 1,879 | 1,862 | 1,862 | -3 | -0.2% | 501,100 |
| 2017/03/31 | 1,878 | 1,889 | 1,865 | 1,865 | -6 | -0.3% | 458,500 |
| 2017/03/30 | 1,879 | 1,888 | 1,871 | 1,871 | -8 | -0.4% | 569,400 |
| 2017/03/29 | 1,880 | 1,892 | 1,865 | 1,879 | -7 | -0.4% | 1,539,400 |
| 2017/03/28 | 1,905 | 1,912 | 1,886 | 1,886 | -13 | -0.7% | 2,272,000 |
| 2017/03/27 | 1,900 | 1,907 | 1,892 | 1,899 | -6 | -0.3% | 1,195,600 |
| 2017/03/24 | 1,887 | 1,908 | 1,883 | 1,905 | +18 | +1% | 920,700 |
| 2017/03/23 | 1,923 | 1,927 | 1,885 | 1,887 | -36 | -1.9% | 2,154,400 |
| 2017/03/22 | 1,935 | 1,942 | 1,923 | 1,923 | -24 | -1.2% | 730,700 |
| 2017/03/21 | 1,947 | 1,949 | 1,936 | 1,947 | +6 | +0.3% | 419,700 |
| 2017/03/17 | 1,936 | 1,943 | 1,935 | 1,941 | +2 | +0.1% | 304,700 |
| 2017/03/16 | 1,934 | 1,940 | 1,927 | 1,939 | +4 | +0.2% | 358,000 |
| 2017/03/15 | 1,955 | 1,955 | 1,934 | 1,935 | -22 | -1.1% | 454,900 |
| 2017/03/14 | 1,941 | 1,958 | 1,937 | 1,957 | +22 | +1.1% | 495,800 |
| 2017/03/13 | 1,929 | 1,940 | 1,927 | 1,935 | +9 | +0.5% | 357,000 |
| 2017/03/10 | 1,925 | 1,928 | 1,921 | 1,926 | +8 | +0.4% | 421,200 |
| 2017/03/09 | 1,921 | 1,921 | 1,913 | 1,918 | +2 | +0.1% | 280,600 |
| 2017/03/08 | 1,920 | 1,925 | 1,914 | 1,916 | -2 | -0.1% | 363,000 |
| 2017/03/07 | 1,909 | 1,924 | 1,905 | 1,918 | +11 | +0.6% | 373,600 |
| 2017/03/06 | 1,902 | 1,908 | 1,900 | 1,907 | +12 | +0.6% | 310,200 |
| 2017/03/03 | 1,895 | 1,903 | 1,892 | 1,895 | -2 | -0.1% | 373,300 |
| 2017/03/02 | 1,905 | 1,905 | 1,888 | 1,897 | +8 | +0.4% | 492,300 |
| 2017/03/01 | 1,905 | 1,907 | 1,885 | 1,889 | -15 | -0.8% | 867,500 |
| 2017/02/28 | 1,898 | 1,913 | 1,896 | 1,904 | +12 | +0.6% | 459,100 |
| 2017/02/27 | 1,882 | 1,896 | 1,879 | 1,892 | +10 | +0.5% | 452,100 |
| 2017/02/24 | 1,890 | 1,893 | 1,878 | 1,882 | -8 | -0.4% | 648,200 |
| 2017/02/23 | 1,907 | 1,907 | 1,890 | 1,890 | -5 | -0.3% | 414,100 |
| 2017/02/22 | 1,903 | 1,907 | 1,890 | 1,895 | -6 | -0.3% | 501,800 |
| 2017/02/21 | 1,896 | 1,906 | 1,895 | 1,901 | +7 | +0.4% | 302,000 |
| 2017/02/20 | 1,895 | 1,910 | 1,892 | 1,894 | +2 | +0.1% | 462,400 |
| 2017/02/17 | 1,928 | 1,931 | 1,890 | 1,892 | -41 | -2.1% | 1,004,700 |
| 2017/02/16 | 1,942 | 1,948 | 1,929 | 1,933 | +4 | +0.2% | 373,900 |
1851～
1900
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
