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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 7,327 | 7,950 | 7,152 | 7,291 | +4 | +0.1% | 9,683,800 |
| 2023/08/14 | 6,980 | 7,299 | 6,853 | 7,287 | +683 | +10.3% | 3,383,500 |
| 2023/08/10 | 6,630 | 6,699 | 6,490 | 6,604 | -157 | -2.3% | 1,784,600 |
| 2023/08/09 | 6,906 | 7,008 | 6,712 | 6,761 | -180 | -2.6% | 1,095,800 |
| 2023/08/08 | 7,106 | 7,272 | 6,866 | 6,941 | -127 | -1.8% | 1,960,600 |
| 2023/08/07 | 6,835 | 7,076 | 6,741 | 7,068 | +194 | +2.8% | 1,162,500 |
| 2023/08/04 | 6,589 | 6,980 | 6,582 | 6,874 | +252 | +3.8% | 1,986,300 |
| 2023/08/03 | 6,480 | 6,762 | 6,320 | 6,622 | +108 | +1.7% | 3,645,600 |
| 2023/08/02 | 7,575 | 7,629 | 6,393 | 6,514 | -1,118 | -14.6% | 7,001,200 |
| 2023/08/01 | 7,640 | 7,705 | 7,518 | 7,632 | +57 | +0.8% | 827,100 |
| 2023/07/31 | 7,536 | 7,625 | 7,535 | 7,575 | +140 | +1.9% | 735,400 |
| 2023/07/28 | 7,329 | 7,465 | 7,277 | 7,435 | +46 | +0.6% | 986,300 |
| 2023/07/27 | 7,249 | 7,394 | 7,220 | 7,389 | +195 | +2.7% | 725,700 |
| 2023/07/26 | 7,160 | 7,196 | 7,062 | 7,194 | +38 | +0.5% | 573,900 |
| 2023/07/25 | 7,072 | 7,172 | 7,061 | 7,156 | +84 | +1.2% | 717,300 |
| 2023/07/24 | 6,990 | 7,072 | 6,952 | 7,072 | +156 | +2.3% | 635,000 |
| 2023/07/21 | 6,805 | 6,918 | 6,781 | 6,916 | +79 | +1.2% | 559,300 |
| 2023/07/20 | 6,823 | 6,956 | 6,815 | 6,837 | +14 | +0.2% | 647,600 |
| 2023/07/19 | 6,792 | 6,867 | 6,763 | 6,823 | +69 | +1% | 542,600 |
| 2023/07/18 | 6,676 | 6,782 | 6,636 | 6,754 | +80 | +1.2% | 662,300 |
| 2023/07/14 | 6,750 | 6,777 | 6,592 | 6,674 | -68 | -1% | 665,900 |
| 2023/07/13 | 6,639 | 6,760 | 6,585 | 6,742 | +187 | +2.9% | 809,500 |
| 2023/07/12 | 6,537 | 6,630 | 6,532 | 6,555 | +30 | +0.5% | 471,000 |
| 2023/07/11 | 6,504 | 6,570 | 6,489 | 6,525 | +68 | +1.1% | 489,700 |
| 2023/07/10 | 6,500 | 6,585 | 6,434 | 6,457 | -78 | -1.2% | 570,700 |
| 2023/07/07 | 6,539 | 6,595 | 6,430 | 6,535 | -42 | -0.6% | 578,700 |
| 2023/07/06 | 6,559 | 6,675 | 6,558 | 6,577 | -2 | ±0% | 727,100 |
| 2023/07/05 | 6,506 | 6,589 | 6,457 | 6,579 | +7 | +0.1% | 474,800 |
| 2023/07/04 | 6,500 | 6,590 | 6,433 | 6,572 | +16 | +0.2% | 566,700 |
| 2023/07/03 | 6,460 | 6,600 | 6,456 | 6,556 | +155 | +2.4% | 660,900 |
| 2023/06/30 | 6,379 | 6,510 | 6,360 | 6,401 | +22 | +0.3% | 544,200 |
| 2023/06/29 | 6,425 | 6,481 | 6,345 | 6,379 | -48 | -0.7% | 508,200 |
| 2023/06/28 | 6,315 | 6,445 | 6,305 | 6,427 | +120 | +1.9% | 542,400 |
| 2023/06/27 | 6,200 | 6,328 | 6,200 | 6,307 | +89 | +1.4% | 657,600 |
| 2023/06/26 | 6,225 | 6,307 | 6,178 | 6,218 | +4 | +0.1% | 516,000 |
| 2023/06/23 | 6,424 | 6,514 | 6,202 | 6,214 | -211 | -3.3% | 887,800 |
| 2023/06/22 | 6,290 | 6,448 | 6,275 | 6,425 | +114 | +1.8% | 703,500 |
| 2023/06/21 | 6,234 | 6,383 | 6,225 | 6,311 | +98 | +1.6% | 702,400 |
| 2023/06/20 | 6,230 | 6,234 | 6,109 | 6,213 | -50 | -0.8% | 597,000 |
| 2023/06/19 | 6,304 | 6,329 | 6,215 | 6,263 | -91 | -1.4% | 559,500 |
| 2023/06/16 | 6,178 | 6,362 | 6,175 | 6,354 | +175 | +2.8% | 1,283,500 |
| 2023/06/15 | 6,151 | 6,239 | 6,136 | 6,179 | +22 | +0.4% | 509,800 |
| 2023/06/14 | 6,201 | 6,214 | 6,072 | 6,157 | -73 | -1.2% | 759,900 |
| 2023/06/13 | 6,000 | 6,275 | 5,986 | 6,230 | +182 | +3% | 1,070,000 |
| 2023/06/12 | 5,951 | 6,048 | 5,942 | 6,048 | +59 | +1% | 525,800 |
| 2023/06/09 | 5,971 | 6,020 | 5,895 | 5,989 | +151 | +2.6% | 833,600 |
| 2023/06/08 | 5,902 | 5,961 | 5,798 | 5,838 | -86 | -1.5% | 704,800 |
| 2023/06/07 | 6,063 | 6,121 | 5,842 | 5,924 | -183 | -3% | 1,179,300 |
| 2023/06/06 | 6,000 | 6,140 | 5,983 | 6,107 | +107 | +1.8% | 655,000 |
| 2023/06/05 | 6,013 | 6,060 | 5,951 | 6,000 | -20 | -0.3% | 919,200 |
401～
450
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
