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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,330 | 6,444 | 6,328 | 6,364 | +51 | +0.8% | 1,433,000 |
| 2024/03/26 | 6,323 | 6,384 | 6,296 | 6,313 | -37 | -0.6% | 594,100 |
| 2024/03/25 | 6,492 | 6,494 | 6,350 | 6,350 | -135 | -2.1% | 721,300 |
| 2024/03/22 | 6,488 | 6,507 | 6,391 | 6,485 | +62 | +1% | 678,800 |
| 2024/03/21 | 6,419 | 6,467 | 6,355 | 6,423 | -37 | -0.6% | 842,900 |
| 2024/03/19 | 6,296 | 6,480 | 6,290 | 6,460 | +153 | +2.4% | 730,700 |
| 2024/03/18 | 6,227 | 6,329 | 6,174 | 6,307 | +123 | +2% | 588,100 |
| 2024/03/15 | 6,221 | 6,241 | 6,138 | 6,184 | -104 | -1.7% | 1,113,700 |
| 2024/03/14 | 6,220 | 6,312 | 6,215 | 6,288 | +66 | +1.1% | 394,500 |
| 2024/03/13 | 6,282 | 6,366 | 6,208 | 6,222 | -49 | -0.8% | 410,300 |
| 2024/03/12 | 6,230 | 6,273 | 6,151 | 6,271 | +25 | +0.4% | 432,900 |
| 2024/03/11 | 6,245 | 6,267 | 6,172 | 6,246 | -62 | -1% | 531,600 |
| 2024/03/08 | 6,243 | 6,373 | 6,220 | 6,308 | +29 | +0.5% | 534,300 |
| 2024/03/07 | 6,244 | 6,387 | 6,244 | 6,279 | +39 | +0.6% | 602,800 |
| 2024/03/06 | 6,327 | 6,346 | 6,237 | 6,240 | -168 | -2.6% | 1,128,900 |
| 2024/03/05 | 6,354 | 6,438 | 6,335 | 6,408 | +12 | +0.2% | 459,100 |
| 2024/03/04 | 6,489 | 6,518 | 6,366 | 6,396 | -148 | -2.3% | 913,800 |
| 2024/03/01 | 6,546 | 6,555 | 6,446 | 6,544 | -9 | -0.1% | 491,400 |
| 2024/02/29 | 6,575 | 6,609 | 6,531 | 6,553 | -35 | -0.5% | 776,300 |
| 2024/02/28 | 6,520 | 6,622 | 6,516 | 6,588 | +75 | +1.2% | 451,400 |
| 2024/02/27 | 6,575 | 6,655 | 6,464 | 6,513 | -56 | -0.9% | 530,600 |
| 2024/02/26 | 6,529 | 6,616 | 6,503 | 6,569 | +40 | +0.6% | 445,800 |
| 2024/02/22 | 6,498 | 6,594 | 6,472 | 6,529 | +57 | +0.9% | 495,200 |
| 2024/02/21 | 6,610 | 6,627 | 6,450 | 6,472 | -156 | -2.4% | 712,100 |
| 2024/02/20 | 6,755 | 6,817 | 6,605 | 6,628 | -113 | -1.7% | 578,300 |
| 2024/02/19 | 6,610 | 6,769 | 6,558 | 6,741 | +130 | +2% | 488,200 |
| 2024/02/16 | 6,448 | 6,659 | 6,422 | 6,611 | +157 | +2.4% | 933,400 |
| 2024/02/15 | 6,375 | 6,494 | 6,256 | 6,454 | +35 | +0.5% | 1,371,400 |
| 2024/02/14 | 6,441 | 6,595 | 6,354 | 6,419 | +19 | +0.3% | 1,834,500 |
| 2024/02/13 | 6,977 | 6,982 | 6,280 | 6,400 | -877 | -12.1% | 4,400,900 |
| 2024/02/09 | 7,229 | 7,307 | 7,148 | 7,277 | +28 | +0.4% | 738,800 |
| 2024/02/08 | 7,361 | 7,361 | 7,229 | 7,249 | -112 | -1.5% | 472,400 |
| 2024/02/07 | 7,183 | 7,376 | 7,138 | 7,361 | +285 | +4% | 910,900 |
| 2024/02/06 | 7,247 | 7,335 | 7,048 | 7,076 | -188 | -2.6% | 690,300 |
| 2024/02/05 | 7,297 | 7,297 | 7,179 | 7,264 | +34 | +0.5% | 352,200 |
| 2024/02/02 | 7,290 | 7,304 | 7,156 | 7,230 | +17 | +0.2% | 382,000 |
| 2024/02/01 | 7,195 | 7,294 | 7,195 | 7,213 | -34 | -0.5% | 340,100 |
| 2024/01/31 | 7,176 | 7,249 | 7,165 | 7,247 | +91 | +1.3% | 506,100 |
| 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 |
251～
300
件表示中 / 6264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 | 769,700円 | +11.8% | +20.8% | 0.91% | 33.27倍 | 6.42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 | 270,500円 | +13.9% | +15.3% | 1.15% | 44.38倍 | 12.97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 | 147,800円 | +8.8% | +7.4% | 2.41% | 29.13倍 | 14.70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 | 417,900円 | +14.0% | +11.2% | 1.05% | 25.17倍 | 3.78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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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
