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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,125 | 1,139 | 1,116 | 1,131 | +4 | +0.4% | 409,900 |
| 2015/09/04 | 1,136 | 1,140 | 1,115 | 1,127 | -1 | -0.1% | 469,900 |
| 2015/09/03 | 1,148 | 1,150 | 1,125 | 1,128 | -1 | -0.1% | 450,300 |
| 2015/09/02 | 1,108 | 1,145 | 1,101 | 1,129 | +6 | +0.5% | 795,200 |
| 2015/09/01 | 1,153 | 1,158 | 1,123 | 1,123 | -35 | -3% | 672,400 |
| 2015/08/31 | 1,145 | 1,159 | 1,133 | 1,158 | +19 | +1.7% | 563,500 |
| 2015/08/28 | 1,149 | 1,152 | 1,125 | 1,139 | +20 | +1.8% | 602,900 |
| 2015/08/27 | 1,141 | 1,143 | 1,115 | 1,119 | +23 | +2.1% | 907,900 |
| 2015/08/26 | 1,068 | 1,099 | 1,061 | 1,096 | +36 | +3.4% | 1,085,900 |
| 2015/08/25 | 1,059 | 1,114 | 1,014 | 1,060 | -41 | -3.7% | 1,818,200 |
| 2015/08/24 | 1,143 | 1,153 | 1,101 | 1,101 | -62 | -5.3% | 1,213,800 |
| 2015/08/21 | 1,197 | 1,197 | 1,163 | 1,163 | -49 | -4% | 1,343,600 |
| 2015/08/20 | 1,225 | 1,241 | 1,210 | 1,212 | -14 | -1.1% | 495,700 |
| 2015/08/19 | 1,233 | 1,241 | 1,226 | 1,226 | -8 | -0.6% | 349,700 |
| 2015/08/18 | 1,239 | 1,239 | 1,222 | 1,234 | ±0 | ±0% | 333,500 |
| 2015/08/17 | 1,230 | 1,238 | 1,225 | 1,234 | +10 | +0.8% | 332,200 |
| 2015/08/14 | 1,212 | 1,228 | 1,209 | 1,224 | +16 | +1.3% | 527,100 |
| 2015/08/13 | 1,211 | 1,215 | 1,202 | 1,208 | -4 | -0.3% | 261,100 |
| 2015/08/12 | 1,212 | 1,214 | 1,200 | 1,212 | -1 | -0.1% | 362,200 |
| 2015/08/11 | 1,208 | 1,215 | 1,202 | 1,213 | +9 | +0.7% | 438,400 |
| 2015/08/10 | 1,185 | 1,204 | 1,175 | 1,204 | +13 | +1.1% | 790,600 |
| 2015/08/07 | 1,200 | 1,203 | 1,187 | 1,191 | -4 | -0.3% | 383,400 |
| 2015/08/06 | 1,204 | 1,204 | 1,194 | 1,195 | -9 | -0.7% | 360,900 |
| 2015/08/05 | 1,204 | 1,216 | 1,201 | 1,204 | +2 | +0.2% | 418,900 |
| 2015/08/04 | 1,194 | 1,204 | 1,191 | 1,202 | +9 | +0.8% | 425,900 |
| 2015/08/03 | 1,202 | 1,202 | 1,188 | 1,193 | -8 | -0.7% | 380,700 |
| 2015/07/31 | 1,193 | 1,204 | 1,189 | 1,201 | +12 | +1% | 461,400 |
| 2015/07/30 | 1,194 | 1,198 | 1,187 | 1,189 | -4 | -0.3% | 316,200 |
| 2015/07/29 | 1,195 | 1,195 | 1,183 | 1,193 | -2 | -0.2% | 282,700 |
| 2015/07/28 | 1,175 | 1,198 | 1,174 | 1,195 | +18 | +1.5% | 636,700 |
| 2015/07/27 | 1,188 | 1,188 | 1,172 | 1,177 | -11 | -0.9% | 332,300 |
| 2015/07/24 | 1,190 | 1,194 | 1,182 | 1,188 | ±0 | ±0% | 225,700 |
| 2015/07/23 | 1,184 | 1,195 | 1,184 | 1,188 | +6 | +0.5% | 283,600 |
| 2015/07/22 | 1,184 | 1,188 | 1,179 | 1,182 | -1 | -0.1% | 228,700 |
| 2015/07/21 | 1,175 | 1,184 | 1,170 | 1,183 | +11 | +0.9% | 273,900 |
| 2015/07/17 | 1,175 | 1,178 | 1,169 | 1,172 | +1 | +0.1% | 248,000 |
| 2015/07/16 | 1,165 | 1,173 | 1,159 | 1,171 | +4 | +0.3% | 251,500 |
| 2015/07/15 | 1,167 | 1,172 | 1,162 | 1,167 | +6 | +0.5% | 335,600 |
| 2015/07/14 | 1,155 | 1,165 | 1,151 | 1,161 | +13 | +1.1% | 455,800 |
| 2015/07/13 | 1,144 | 1,150 | 1,137 | 1,148 | +14 | +1.2% | 322,200 |
| 2015/07/10 | 1,150 | 1,150 | 1,133 | 1,134 | -16 | -1.4% | 587,800 |
| 2015/07/09 | 1,149 | 1,151 | 1,126 | 1,150 | -11 | -0.9% | 883,400 |
| 2015/07/08 | 1,183 | 1,183 | 1,161 | 1,161 | -22 | -1.9% | 481,200 |
| 2015/07/07 | 1,159 | 1,185 | 1,157 | 1,183 | +31 | +2.7% | 677,100 |
| 2015/07/06 | 1,151 | 1,152 | 1,143 | 1,152 | ±0 | ±0% | 490,400 |
| 2015/07/03 | 1,167 | 1,167 | 1,152 | 1,152 | -16 | -1.4% | 616,200 |
| 2015/07/02 | 1,178 | 1,180 | 1,165 | 1,168 | -5 | -0.4% | 445,400 |
| 2015/07/01 | 1,165 | 1,175 | 1,158 | 1,173 | +7 | +0.6% | 426,800 |
| 2015/06/30 | 1,149 | 1,168 | 1,148 | 1,166 | +12 | +1% | 580,300 |
| 2015/06/29 | 1,154 | 1,165 | 1,146 | 1,154 | -14 | -1.2% | 631,200 |
2251～
2300
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
