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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/06/27 | 6,043 | 6,103 | 6,014 | 6,060 | -9 | -0.1% | 247,000 |
| 2024/06/26 | 6,044 | 6,103 | 6,010 | 6,069 | +24 | +0.4% | 352,800 |
| 2024/06/25 | 5,990 | 6,067 | 5,960 | 6,045 | +54 | +0.9% | 351,200 |
| 2024/06/24 | 5,851 | 5,998 | 5,851 | 5,991 | +141 | +2.4% | 371,800 |
| 2024/06/21 | 5,902 | 5,960 | 5,850 | 5,850 | -60 | -1% | 706,300 |
| 2024/06/20 | 5,916 | 5,994 | 5,910 | 5,910 | +7 | +0.1% | 368,200 |
| 2024/06/19 | 6,097 | 6,097 | 5,865 | 5,903 | -214 | -3.5% | 749,000 |
| 2024/06/18 | 6,100 | 6,240 | 6,088 | 6,117 | +41 | +0.7% | 568,400 |
| 2024/06/17 | 5,950 | 6,080 | 5,896 | 6,076 | +87 | +1.5% | 468,000 |
| 2024/06/14 | 5,880 | 5,989 | 5,878 | 5,989 | +95 | +1.6% | 444,500 |
| 2024/06/13 | 6,127 | 6,127 | 5,894 | 5,894 | -231 | -3.8% | 720,500 |
| 2024/06/12 | 6,199 | 6,225 | 6,091 | 6,125 | -72 | -1.2% | 312,900 |
| 2024/06/11 | 6,210 | 6,315 | 6,180 | 6,197 | +18 | +0.3% | 307,000 |
| 2024/06/10 | 6,229 | 6,299 | 6,173 | 6,179 | -50 | -0.8% | 393,500 |
| 2024/06/07 | 6,155 | 6,244 | 6,091 | 6,229 | +96 | +1.6% | 434,800 |
151～
200
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
