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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,250 | 7,250 | 7,146 | 7,156 | -53 | -0.7% | 415,300 |
| 2024/01/29 | 7,129 | 7,251 | 7,129 | 7,209 | +82 | +1.2% | 359,600 |
| 2024/01/26 | 7,151 | 7,218 | 7,118 | 7,127 | -63 | -0.9% | 424,000 |
| 2024/01/25 | 7,208 | 7,299 | 7,171 | 7,190 | -25 | -0.3% | 576,400 |
| 2024/01/24 | 7,550 | 7,576 | 7,212 | 7,215 | -366 | -4.8% | 1,193,500 |
| 2024/01/23 | 7,571 | 7,694 | 7,550 | 7,581 | -9 | -0.1% | 587,500 |
| 2024/01/22 | 7,691 | 7,706 | 7,504 | 7,590 | -94 | -1.2% | 678,400 |
| 2024/01/19 | 8,001 | 8,035 | 7,676 | 7,684 | -241 | -3% | 781,000 |
| 2024/01/18 | 7,891 | 7,949 | 7,790 | 7,925 | +6 | +0.1% | 867,400 |
| 2024/01/17 | 7,498 | 7,940 | 7,480 | 7,919 | +503 | +6.8% | 1,830,800 |
| 2024/01/16 | 7,462 | 7,569 | 7,378 | 7,416 | -46 | -0.6% | 522,100 |
| 2024/01/15 | 7,346 | 7,490 | 7,346 | 7,462 | +120 | +1.6% | 488,900 |
| 2024/01/12 | 7,290 | 7,372 | 7,270 | 7,342 | +100 | +1.4% | 619,800 |
| 2024/01/11 | 7,382 | 7,383 | 7,189 | 7,242 | -20 | -0.3% | 908,700 |
| 2024/01/10 | 7,325 | 7,386 | 7,260 | 7,262 | -91 | -1.2% | 777,100 |
| 2024/01/09 | 7,400 | 7,544 | 7,353 | 7,353 | +25 | +0.3% | 856,200 |
| 2024/01/05 | 7,367 | 7,444 | 7,277 | 7,328 | -43 | -0.6% | 598,100 |
| 2024/01/04 | 7,375 | 7,379 | 7,239 | 7,371 | -18 | -0.2% | 638,600 |
| 2023/12/29 | 7,250 | 7,398 | 7,247 | 7,389 | +125 | +1.7% | 628,000 |
| 2023/12/28 | 7,249 | 7,307 | 7,233 | 7,264 | +8 | +0.1% | 335,000 |
| 2023/12/27 | 7,151 | 7,258 | 7,151 | 7,256 | +41 | +0.6% | 415,000 |
| 2023/12/26 | 7,265 | 7,265 | 7,152 | 7,215 | -89 | -1.2% | 480,900 |
| 2023/12/25 | 7,200 | 7,320 | 7,176 | 7,304 | +154 | +2.2% | 498,900 |
| 2023/12/22 | 7,146 | 7,219 | 7,117 | 7,150 | +24 | +0.3% | 458,900 |
| 2023/12/21 | 7,170 | 7,196 | 7,107 | 7,126 | -135 | -1.9% | 525,500 |
| 2023/12/20 | 7,200 | 7,333 | 7,174 | 7,261 | +171 | +2.4% | 1,099,500 |
| 2023/12/19 | 7,150 | 7,199 | 7,028 | 7,090 | -17 | -0.2% | 819,800 |
| 2023/12/18 | 6,979 | 7,134 | 6,952 | 7,107 | +214 | +3.1% | 957,900 |
| 2023/12/15 | 6,935 | 6,969 | 6,834 | 6,893 | -68 | -1% | 1,678,300 |
| 2023/12/14 | 7,035 | 7,110 | 6,906 | 6,961 | -142 | -2% | 1,009,900 |
| 2023/12/13 | 7,401 | 7,405 | 7,103 | 7,103 | -199 | -2.7% | 1,156,800 |
| 2023/12/12 | 7,340 | 7,470 | 7,233 | 7,302 | -70 | -0.9% | 4,389,300 |
| 2023/12/11 | 7,295 | 7,377 | 7,288 | 7,372 | +92 | +1.3% | 1,640,400 |
| 2023/12/08 | 7,270 | 7,402 | 7,224 | 7,280 | -10 | -0.1% | 1,415,500 |
| 2023/12/07 | 7,340 | 7,372 | 7,285 | 7,290 | -96 | -1.3% | 2,000,600 |
| 2023/12/06 | 7,440 | 7,499 | 7,345 | 7,386 | -125 | -1.7% | 2,594,900 |
| 2023/12/05 | 7,755 | 7,804 | 7,475 | 7,511 | -331 | -4.2% | 2,658,000 |
| 2023/12/04 | 7,901 | 7,968 | 7,838 | 7,842 | -204 | -2.5% | 912,000 |
| 2023/12/01 | 8,230 | 8,230 | 8,029 | 8,046 | -168 | -2% | 742,200 |
| 2023/11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +3 | ±0% | 1,467,200 |
| 2023/11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -153 | -1.8% | 736,500 |
| 2023/11/28 | 8,388 | 8,461 | 8,280 | 8,364 | +26 | +0.3% | 847,500 |
| 2023/11/27 | 8,481 | 8,566 | 8,221 | 8,338 | -404 | -4.6% | 2,005,300 |
| 2023/11/24 | 8,938 | 8,950 | 8,742 | 8,742 | -138 | -1.6% | 431,500 |
| 2023/11/22 | 8,777 | 8,888 | 8,751 | 8,880 | +54 | +0.6% | 370,400 |
| 2023/11/21 | 8,896 | 8,984 | 8,777 | 8,826 | +9 | +0.1% | 464,900 |
| 2023/11/20 | 8,815 | 8,928 | 8,780 | 8,817 | -47 | -0.5% | 449,300 |
| 2023/11/17 | 8,780 | 8,875 | 8,715 | 8,864 | +126 | +1.4% | 584,500 |
| 2023/11/16 | 8,900 | 8,901 | 8,718 | 8,738 | -251 | -2.8% | 1,028,000 |
| 2023/11/15 | 9,142 | 9,274 | 8,976 | 8,989 | -58 | -0.6% | 1,092,900 |
201～
250
件表示中 / 6176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 | 916,500円 | +11.8% | +20.8% | 0.76% | 39.61倍 | 7.64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 | 365,400円 | +6.0% | -8.9% | 0.93% | 25.22倍 | 4.07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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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 | 469,000円 | +8.8% | +7.4% | 2.28% | 30.81倍 | 15.55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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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
