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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,485 | 1,534 | 1,484 | 1,525 | +39 | +2.6% | 1,268,700 |
| 2015/11/20 | 1,468 | 1,493 | 1,462 | 1,486 | +14 | +1% | 672,100 |
| 2015/11/19 | 1,475 | 1,493 | 1,464 | 1,472 | ±0 | ±0% | 854,400 |
| 2015/11/18 | 1,462 | 1,477 | 1,443 | 1,472 | +10 | +0.7% | 889,500 |
| 2015/11/17 | 1,493 | 1,522 | 1,457 | 1,462 | -22 | -1.5% | 1,747,100 |
| 2015/11/16 | 1,443 | 1,493 | 1,443 | 1,484 | +11 | +0.7% | 1,159,300 |
| 2015/11/13 | 1,460 | 1,480 | 1,441 | 1,473 | -7 | -0.5% | 1,220,400 |
| 2015/11/12 | 1,431 | 1,486 | 1,431 | 1,480 | +34 | +2.4% | 2,163,800 |
| 2015/11/11 | 1,390 | 1,449 | 1,390 | 1,446 | +49 | +3.5% | 1,891,300 |
| 2015/11/10 | 1,349 | 1,402 | 1,346 | 1,397 | +35 | +2.6% | 2,236,600 |
| 2015/11/09 | 1,262 | 1,369 | 1,260 | 1,362 | +114 | +9.1% | 3,439,500 |
| 2015/11/06 | 1,225 | 1,249 | 1,218 | 1,248 | +16 | +1.3% | 1,004,400 |
| 2015/11/05 | 1,180 | 1,247 | 1,150 | 1,232 | +51 | +4.3% | 1,537,800 |
| 2015/11/04 | 1,147 | 1,184 | 1,141 | 1,181 | +42 | +3.7% | 1,231,100 |
| 2015/11/02 | 1,147 | 1,147 | 1,126 | 1,139 | -2 | -0.2% | 528,400 |
| 2015/10/30 | 1,138 | 1,148 | 1,136 | 1,141 | +2 | +0.2% | 353,800 |
| 2015/10/29 | 1,134 | 1,141 | 1,127 | 1,139 | +6 | +0.5% | 299,100 |
| 2015/10/28 | 1,135 | 1,137 | 1,123 | 1,133 | +2 | +0.2% | 249,700 |
| 2015/10/27 | 1,128 | 1,143 | 1,128 | 1,131 | +4 | +0.4% | 292,200 |
| 2015/10/26 | 1,135 | 1,136 | 1,124 | 1,127 | +3 | +0.3% | 250,400 |
| 2015/10/23 | 1,138 | 1,140 | 1,122 | 1,124 | -3 | -0.3% | 305,300 |
| 2015/10/22 | 1,124 | 1,131 | 1,120 | 1,127 | +3 | +0.3% | 276,900 |
| 2015/10/21 | 1,132 | 1,135 | 1,114 | 1,124 | -11 | -1% | 721,200 |
| 2015/10/20 | 1,139 | 1,143 | 1,134 | 1,135 | -8 | -0.7% | 194,600 |
| 2015/10/19 | 1,136 | 1,147 | 1,134 | 1,143 | +7 | +0.6% | 240,100 |
| 2015/10/16 | 1,142 | 1,150 | 1,136 | 1,136 | -12 | -1% | 236,800 |
| 2015/10/15 | 1,135 | 1,149 | 1,134 | 1,148 | +10 | +0.9% | 215,700 |
| 2015/10/14 | 1,143 | 1,146 | 1,133 | 1,138 | -10 | -0.9% | 238,600 |
| 2015/10/13 | 1,133 | 1,149 | 1,132 | 1,148 | +13 | +1.1% | 336,500 |
| 2015/10/09 | 1,139 | 1,140 | 1,129 | 1,135 | -3 | -0.3% | 354,900 |
| 2015/10/08 | 1,151 | 1,151 | 1,136 | 1,138 | -13 | -1.1% | 264,700 |
| 2015/10/07 | 1,142 | 1,156 | 1,140 | 1,151 | +12 | +1.1% | 449,700 |
| 2015/10/06 | 1,142 | 1,145 | 1,132 | 1,139 | +12 | +1.1% | 453,400 |
| 2015/10/05 | 1,136 | 1,138 | 1,118 | 1,127 | +4 | +0.4% | 318,200 |
| 2015/10/02 | 1,120 | 1,127 | 1,115 | 1,123 | +8 | +0.7% | 292,700 |
| 2015/10/01 | 1,127 | 1,136 | 1,110 | 1,115 | -1 | -0.1% | 398,900 |
| 2015/09/30 | 1,107 | 1,123 | 1,105 | 1,116 | +27 | +2.5% | 467,500 |
| 2015/09/29 | 1,121 | 1,130 | 1,084 | 1,089 | -44 | -3.9% | 848,700 |
| 2015/09/28 | 1,146 | 1,149 | 1,126 | 1,133 | -36 | -3.1% | 1,259,100 |
| 2015/09/25 | 1,172 | 1,177 | 1,152 | 1,169 | -5 | -0.4% | 1,855,100 |
| 2015/09/24 | 1,168 | 1,181 | 1,166 | 1,174 | +5 | +0.4% | 719,700 |
| 2015/09/18 | 1,171 | 1,177 | 1,166 | 1,169 | -4 | -0.3% | 450,300 |
| 2015/09/17 | 1,176 | 1,177 | 1,162 | 1,173 | +3 | +0.3% | 320,000 |
| 2015/09/16 | 1,188 | 1,194 | 1,167 | 1,170 | -8 | -0.7% | 497,100 |
| 2015/09/15 | 1,175 | 1,188 | 1,171 | 1,178 | +7 | +0.6% | 414,100 |
| 2015/09/14 | 1,167 | 1,181 | 1,162 | 1,171 | +11 | +0.9% | 457,000 |
| 2015/09/11 | 1,151 | 1,166 | 1,148 | 1,160 | +13 | +1.1% | 570,500 |
| 2015/09/10 | 1,137 | 1,150 | 1,131 | 1,147 | -7 | -0.6% | 451,000 |
| 2015/09/09 | 1,155 | 1,157 | 1,136 | 1,154 | +25 | +2.2% | 444,800 |
| 2015/09/08 | 1,140 | 1,155 | 1,125 | 1,129 | -2 | -0.2% | 517,800 |
2201～
2250
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
