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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,345 | 1,362 | 1,335 | 1,357 | +53 | +4.1% | 1,312,300 |
| 2007/02/15 | 1,270 | 1,308 | 1,262 | 1,304 | +47 | +3.7% | 654,900 |
| 2007/02/14 | 1,258 | 1,263 | 1,254 | 1,257 | ±0 | ±0% | 397,200 |
| 2007/02/13 | 1,275 | 1,276 | 1,254 | 1,257 | -5 | -0.4% | 451,100 |
| 2007/02/09 | 1,257 | 1,263 | 1,245 | 1,262 | +4 | +0.3% | 478,200 |
| 2007/02/08 | 1,245 | 1,265 | 1,245 | 1,258 | +16 | +1.3% | 428,400 |
| 2007/02/07 | 1,269 | 1,269 | 1,232 | 1,242 | -26 | -2.1% | 843,100 |
| 2007/02/06 | 1,270 | 1,278 | 1,259 | 1,268 | +10 | +0.8% | 643,300 |
| 2007/02/05 | 1,274 | 1,275 | 1,251 | 1,258 | -9 | -0.7% | 553,000 |
| 2007/02/02 | 1,238 | 1,273 | 1,236 | 1,267 | +38 | +3.1% | 1,074,100 |
| 2007/02/01 | 1,215 | 1,237 | 1,214 | 1,229 | +16 | +1.3% | 579,000 |
| 2007/01/31 | 1,217 | 1,219 | 1,205 | 1,213 | -1 | -0.1% | 622,300 |
| 2007/01/30 | 1,220 | 1,227 | 1,209 | 1,214 | -9 | -0.7% | 575,000 |
| 2007/01/29 | 1,225 | 1,233 | 1,210 | 1,223 | -2 | -0.2% | 436,700 |
| 2007/01/26 | 1,230 | 1,235 | 1,197 | 1,225 | -7 | -0.6% | 992,700 |
| 2007/01/25 | 1,240 | 1,251 | 1,232 | 1,232 | -7 | -0.6% | 507,500 |
| 2007/01/24 | 1,246 | 1,247 | 1,235 | 1,239 | ±0 | ±0% | 401,800 |
| 2007/01/23 | 1,224 | 1,239 | 1,222 | 1,239 | +17 | +1.4% | 414,400 |
| 2007/01/22 | 1,238 | 1,242 | 1,216 | 1,222 | -15 | -1.2% | 633,800 |
| 2007/01/19 | 1,252 | 1,255 | 1,236 | 1,237 | -17 | -1.4% | 569,000 |
| 2007/01/18 | 1,258 | 1,263 | 1,251 | 1,254 | -4 | -0.3% | 326,000 |
| 2007/01/17 | 1,280 | 1,280 | 1,254 | 1,258 | -22 | -1.7% | 356,300 |
| 2007/01/16 | 1,270 | 1,282 | 1,265 | 1,280 | +18 | +1.4% | 277,900 |
| 2007/01/15 | 1,268 | 1,269 | 1,256 | 1,262 | +10 | +0.8% | 316,000 |
| 2007/01/12 | 1,250 | 1,265 | 1,245 | 1,252 | ±0 | ±0% | 375,100 |
| 2007/01/11 | 1,261 | 1,269 | 1,243 | 1,252 | -11 | -0.9% | 349,100 |
| 2007/01/10 | 1,282 | 1,284 | 1,254 | 1,263 | -22 | -1.7% | 396,300 |
| 2007/01/09 | 1,307 | 1,307 | 1,275 | 1,285 | -21 | -1.6% | 468,700 |
| 2007/01/05 | 1,315 | 1,317 | 1,301 | 1,306 | -11 | -0.8% | 194,800 |
| 2007/01/04 | 1,325 | 1,325 | 1,306 | 1,317 | +6 | +0.5% | 143,000 |
| 2006/12/29 | 1,296 | 1,314 | 1,292 | 1,311 | +14 | +1.1% | 140,400 |
| 2006/12/28 | 1,311 | 1,318 | 1,281 | 1,297 | -23 | -1.7% | 429,900 |
| 2006/12/27 | 1,290 | 1,322 | 1,281 | 1,320 | +30 | +2.3% | 289,500 |
| 2006/12/26 | 1,260 | 1,290 | 1,258 | 1,290 | +21 | +1.7% | 229,200 |
| 2006/12/25 | 1,286 | 1,286 | 1,266 | 1,269 | -22 | -1.7% | 217,000 |
| 2006/12/22 | 1,315 | 1,316 | 1,283 | 1,291 | -15 | -1.1% | 288,200 |
| 2006/12/21 | 1,280 | 1,307 | 1,274 | 1,306 | +18 | +1.4% | 563,900 |
| 2006/12/20 | 1,295 | 1,295 | 1,272 | 1,288 | -20 | -1.5% | 743,300 |
| 2006/12/19 | 1,337 | 1,339 | 1,305 | 1,308 | -29 | -2.2% | 474,500 |
| 2006/12/18 | 1,344 | 1,351 | 1,328 | 1,337 | -4 | -0.3% | 387,600 |
| 2006/12/15 | 1,323 | 1,355 | 1,323 | 1,341 | +8 | +0.6% | 401,900 |
| 2006/12/14 | 1,322 | 1,343 | 1,322 | 1,333 | +7 | +0.5% | 268,600 |
| 2006/12/13 | 1,350 | 1,353 | 1,322 | 1,326 | -26 | -1.9% | 703,000 |
| 2006/12/12 | 1,351 | 1,365 | 1,338 | 1,352 | -6 | -0.4% | 435,300 |
| 2006/12/11 | 1,370 | 1,377 | 1,354 | 1,358 | -13 | -0.9% | 288,700 |
| 2006/12/08 | 1,393 | 1,393 | 1,362 | 1,371 | -5 | -0.4% | 471,200 |
| 2006/12/07 | 1,359 | 1,378 | 1,351 | 1,376 | +3 | +0.2% | 517,000 |
| 2006/12/06 | 1,355 | 1,383 | 1,351 | 1,373 | +20 | +1.5% | 500,200 |
| 2006/12/05 | 1,370 | 1,384 | 1,352 | 1,353 | -15 | -1.1% | 500,700 |
| 2006/12/04 | 1,396 | 1,400 | 1,363 | 1,368 | -27 | -1.9% | 473,900 |
4351～
4400
件表示中 / 6178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 | 918,000円 | +11.8% | +20.8% | 0.76% | 39.68倍 | 7.65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 | 373,600円 | +6.0% | -8.9% | 0.91% | 25.79倍 | 4.16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 | 1,832,000円 | +7.2% | +1.2% | 0.83% | 22.50倍 | 2.20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 | 470,000円 | +8.8% | +7.4% | 2.28% | 30.88倍 | 15.58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 | 261,800円 | +12.7% | +13.6% | 0.73% | 51.84倍 | 13.68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
