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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,195 | 1,235 | 1,181 | 1,233 | +82 | +7.1% | 1,995,300 |
| 2007/07/24 | 1,125 | 1,151 | 1,124 | 1,151 | +26 | +2.3% | 311,700 |
| 2007/07/23 | 1,136 | 1,139 | 1,115 | 1,125 | -15 | -1.3% | 299,800 |
| 2007/07/20 | 1,147 | 1,155 | 1,137 | 1,140 | -5 | -0.4% | 379,100 |
| 2007/07/19 | 1,155 | 1,159 | 1,134 | 1,145 | -19 | -1.6% | 612,900 |
| 2007/07/18 | 1,181 | 1,185 | 1,164 | 1,164 | -27 | -2.3% | 395,500 |
| 2007/07/17 | 1,196 | 1,196 | 1,180 | 1,191 | -6 | -0.5% | 272,600 |
| 2007/07/13 | 1,223 | 1,225 | 1,192 | 1,197 | -26 | -2.1% | 457,800 |
| 2007/07/12 | 1,219 | 1,230 | 1,216 | 1,223 | +7 | +0.6% | 417,500 |
| 2007/07/11 | 1,220 | 1,225 | 1,209 | 1,216 | -12 | -1% | 334,100 |
| 2007/07/10 | 1,234 | 1,234 | 1,221 | 1,228 | -6 | -0.5% | 335,300 |
| 2007/07/09 | 1,237 | 1,242 | 1,227 | 1,234 | +1 | +0.1% | 354,800 |
| 2007/07/06 | 1,239 | 1,240 | 1,225 | 1,233 | -6 | -0.5% | 588,700 |
| 2007/07/05 | 1,220 | 1,244 | 1,220 | 1,239 | +22 | +1.8% | 571,600 |
| 2007/07/04 | 1,236 | 1,237 | 1,211 | 1,217 | -14 | -1.1% | 500,300 |
| 2007/07/03 | 1,200 | 1,235 | 1,200 | 1,231 | +39 | +3.3% | 1,386,500 |
| 2007/07/02 | 1,180 | 1,197 | 1,178 | 1,192 | +21 | +1.8% | 970,400 |
| 2007/06/29 | 1,155 | 1,171 | 1,148 | 1,171 | +19 | +1.6% | 703,400 |
| 2007/06/28 | 1,130 | 1,153 | 1,123 | 1,152 | +38 | +3.4% | 547,900 |
| 2007/06/27 | 1,117 | 1,118 | 1,112 | 1,114 | -5 | -0.4% | 278,500 |
| 2007/06/26 | 1,127 | 1,127 | 1,113 | 1,119 | -12 | -1.1% | 425,600 |
| 2007/06/25 | 1,148 | 1,148 | 1,129 | 1,131 | -22 | -1.9% | 469,400 |
| 2007/06/22 | 1,154 | 1,157 | 1,147 | 1,153 | -3 | -0.3% | 555,800 |
| 2007/06/21 | 1,142 | 1,159 | 1,137 | 1,156 | +20 | +1.8% | 483,000 |
| 2007/06/20 | 1,139 | 1,140 | 1,124 | 1,136 | -4 | -0.4% | 509,300 |
| 2007/06/19 | 1,155 | 1,155 | 1,136 | 1,140 | -21 | -1.8% | 558,300 |
| 2007/06/18 | 1,164 | 1,168 | 1,150 | 1,161 | +17 | +1.5% | 862,300 |
| 2007/06/15 | 1,112 | 1,144 | 1,102 | 1,144 | +49 | +4.5% | 1,027,900 |
| 2007/06/14 | 1,082 | 1,098 | 1,079 | 1,095 | +14 | +1.3% | 399,900 |
| 2007/06/13 | 1,077 | 1,084 | 1,070 | 1,081 | -4 | -0.4% | 335,700 |
| 2007/06/12 | 1,103 | 1,106 | 1,070 | 1,085 | -22 | -2% | 779,300 |
| 2007/06/11 | 1,115 | 1,120 | 1,103 | 1,107 | -3 | -0.3% | 314,300 |
| 2007/06/08 | 1,127 | 1,127 | 1,103 | 1,110 | -19 | -1.7% | 649,000 |
| 2007/06/07 | 1,120 | 1,130 | 1,113 | 1,129 | +3 | +0.3% | 350,700 |
| 2007/06/06 | 1,139 | 1,139 | 1,121 | 1,126 | -15 | -1.3% | 582,500 |
| 2007/06/05 | 1,148 | 1,152 | 1,135 | 1,141 | -10 | -0.9% | 435,300 |
| 2007/06/04 | 1,171 | 1,172 | 1,147 | 1,151 | -15 | -1.3% | 470,500 |
| 2007/06/01 | 1,169 | 1,174 | 1,162 | 1,166 | +6 | +0.5% | 562,700 |
| 2007/05/31 | 1,160 | 1,170 | 1,154 | 1,160 | +7 | +0.6% | 515,800 |
| 2007/05/30 | 1,150 | 1,155 | 1,146 | 1,153 | +7 | +0.6% | 444,200 |
| 2007/05/29 | 1,134 | 1,152 | 1,130 | 1,146 | +20 | +1.8% | 504,800 |
| 2007/05/28 | 1,148 | 1,148 | 1,122 | 1,126 | -14 | -1.2% | 436,800 |
| 2007/05/25 | 1,116 | 1,145 | 1,111 | 1,140 | ±0 | ±0% | 865,200 |
| 2007/05/24 | 1,160 | 1,161 | 1,113 | 1,140 | -40 | -3.4% | 1,330,900 |
| 2007/05/23 | 1,187 | 1,187 | 1,166 | 1,180 | +33 | +2.9% | 1,154,300 |
| 2007/05/22 | 1,130 | 1,147 | 1,107 | 1,147 | +22 | +2% | 749,600 |
| 2007/05/21 | 1,111 | 1,131 | 1,085 | 1,125 | +88 | +8.5% | 1,313,300 |
| 2007/05/18 | 1,100 | 1,103 | 1,031 | 1,037 | -59 | -5.4% | 986,900 |
| 2007/05/17 | 1,100 | 1,111 | 1,087 | 1,096 | -4 | -0.4% | 466,200 |
| 2007/05/16 | 1,106 | 1,109 | 1,100 | 1,100 | -4 | -0.4% | 397,200 |
4351～
4400
件表示中 / 6286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 | 891,600円 | +11.8% | +20.8% | 0.79% | 38.54倍 | 7.43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 | 299,800円 | +13.9% | +15.3% | 1.03% | 49.19倍 | 14.37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 | 163,700円 | +5.2% | +7.6% | 2.38% | 30.07倍 | 14.77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 | 492,000円 | +16.4% | +14.7% | 0.89% | 28.67倍 | 4.09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 | 268,000円 | +2.7% | +1.2% | 1.57% | 20.60倍 | 2.16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
