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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,380 | 1,409 | 1,375 | 1,395 | +30 | +2.2% | 804,200 |
| 2006/11/30 | 1,350 | 1,379 | 1,343 | 1,365 | +22 | +1.6% | 509,100 |
| 2006/11/29 | 1,347 | 1,353 | 1,327 | 1,343 | +15 | +1.1% | 682,100 |
| 2006/11/28 | 1,264 | 1,352 | 1,264 | 1,328 | +24 | +1.8% | 956,100 |
| 2006/11/27 | 1,260 | 1,312 | 1,260 | 1,304 | +21 | +1.6% | 712,800 |
| 2006/11/24 | 1,321 | 1,322 | 1,242 | 1,283 | -42 | -3.2% | 1,263,200 |
| 2006/11/22 | 1,225 | 1,334 | 1,220 | 1,325 | +191 | +16.8% | 1,776,800 |
| 2006/11/21 | 1,185 | 1,188 | 1,123 | 1,134 | -52 | -4.4% | 693,300 |
| 2006/11/20 | 1,220 | 1,229 | 1,185 | 1,186 | -37 | -3% | 436,700 |
| 2006/11/17 | 1,239 | 1,250 | 1,222 | 1,223 | -16 | -1.3% | 337,700 |
| 2006/11/16 | 1,259 | 1,268 | 1,233 | 1,239 | -22 | -1.7% | 202,600 |
| 2006/11/15 | 1,289 | 1,297 | 1,247 | 1,261 | -27 | -2.1% | 315,400 |
| 2006/11/14 | 1,235 | 1,295 | 1,234 | 1,288 | +43 | +3.5% | 549,300 |
| 2006/11/13 | 1,255 | 1,273 | 1,237 | 1,245 | -13 | -1% | 340,700 |
| 2006/11/10 | 1,278 | 1,279 | 1,245 | 1,258 | -22 | -1.7% | 461,800 |
| 2006/11/09 | 1,286 | 1,296 | 1,276 | 1,280 | -22 | -1.7% | 480,200 |
| 2006/11/08 | 1,345 | 1,347 | 1,290 | 1,302 | -39 | -2.9% | 445,100 |
| 2006/11/07 | 1,400 | 1,400 | 1,333 | 1,341 | -19 | -1.4% | 401,700 |
| 2006/11/06 | 1,357 | 1,368 | 1,347 | 1,360 | +4 | +0.3% | 359,700 |
| 2006/11/02 | 1,330 | 1,365 | 1,327 | 1,356 | +27 | +2% | 540,500 |
| 2006/11/01 | 1,335 | 1,352 | 1,323 | 1,329 | -26 | -1.9% | 302,900 |
| 2006/10/31 | 1,353 | 1,406 | 1,336 | 1,355 | +22 | +1.7% | 892,600 |
| 2006/10/30 | 1,338 | 1,342 | 1,311 | 1,333 | -40 | -2.9% | 702,700 |
| 2006/10/27 | 1,329 | 1,377 | 1,322 | 1,373 | +66 | +5% | 1,001,300 |
| 2006/10/26 | 1,320 | 1,320 | 1,296 | 1,307 | +18 | +1.4% | 247,200 |
| 2006/10/25 | 1,306 | 1,325 | 1,281 | 1,289 | +4 | +0.3% | 403,800 |
| 2006/10/24 | 1,316 | 1,325 | 1,278 | 1,285 | -11 | -0.8% | 569,400 |
| 2006/10/23 | 1,289 | 1,299 | 1,278 | 1,296 | +20 | +1.6% | 294,900 |
| 2006/10/20 | 1,275 | 1,276 | 1,256 | 1,276 | +16 | +1.3% | 416,500 |
| 2006/10/19 | 1,245 | 1,260 | 1,218 | 1,260 | +31 | +2.5% | 540,800 |
| 2006/10/18 | 1,251 | 1,256 | 1,207 | 1,229 | -22 | -1.8% | 533,000 |
| 2006/10/17 | 1,278 | 1,278 | 1,248 | 1,251 | +12 | +1% | 493,200 |
| 2006/10/16 | 1,223 | 1,256 | 1,220 | 1,239 | +39 | +3.3% | 652,300 |
| 2006/10/13 | 1,150 | 1,207 | 1,146 | 1,200 | +56 | +4.9% | 692,200 |
| 2006/10/12 | 1,122 | 1,150 | 1,118 | 1,144 | -24 | -2.1% | 901,400 |
| 2006/10/11 | 1,230 | 1,233 | 1,166 | 1,168 | -66 | -5.3% | 858,600 |
| 2006/10/10 | 1,230 | 1,246 | 1,221 | 1,234 | -42 | -3.3% | 539,700 |
| 2006/10/06 | 1,306 | 1,306 | 1,270 | 1,276 | -30 | -2.3% | 552,000 |
| 2006/10/05 | 1,310 | 1,327 | 1,303 | 1,306 | +6 | +0.5% | 380,700 |
| 2006/10/04 | 1,334 | 1,334 | 1,293 | 1,300 | -33 | -2.5% | 604,100 |
| 2006/10/03 | 1,377 | 1,377 | 1,331 | 1,333 | -38 | -2.8% | 689,800 |
| 2006/10/02 | 1,377 | 1,377 | 1,369 | 1,371 | +4 | +0.3% | 151,900 |
| 2006/09/29 | 1,372 | 1,375 | 1,347 | 1,367 | +3 | +0.2% | 454,200 |
| 2006/09/28 | 1,371 | 1,373 | 1,354 | 1,364 | +7 | +0.5% | 411,800 |
| 2006/09/27 | 1,345 | 1,366 | 1,337 | 1,357 | +20 | +1.5% | 386,900 |
| 2006/09/26 | 1,337 | 1,349 | 1,316 | 1,337 | -22 | -1.6% | 573,300 |
| 2006/09/25 | 1,385 | 1,392 | 1,300 | 1,359 | -25 | -1.8% | 1,111,900 |
| 2006/09/22 | 1,395 | 1,400 | 1,363 | 1,384 | -10 | -0.7% | 474,300 |
| 2006/09/21 | 1,409 | 1,413 | 1,383 | 1,394 | -4 | -0.3% | 321,300 |
| 2006/09/20 | 1,417 | 1,425 | 1,394 | 1,398 | -19 | -1.3% | 368,900 |
4401～
4450
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% | 25.78倍 | 4.15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 | 2.21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% | 30.87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 | 13.69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
