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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 1,362.5 | 1,415 | 1,357.5 | 1,380 | +50 | +3.8% | 617,000 |
| 2006/07/19 | 1,350 | 1,365 | 1,330 | 1,330 | +5 | +0.4% | 392,000 |
| 2006/07/18 | 1,367.5 | 1,375 | 1,325 | 1,325 | -80 | -5.7% | 980,000 |
| 2006/07/14 | 1,390 | 1,422.5 | 1,387.5 | 1,405 | -5 | -0.4% | 773,000 |
| 2006/07/13 | 1,397.5 | 1,417.5 | 1,380 | 1,410 | +5 | +0.4% | 721,400 |
| 2006/07/12 | 1,382.5 | 1,417.5 | 1,380 | 1,405 | +12.5 | +0.9% | 2,068,400 |
| 2006/07/11 | 1,447.5 | 1,450 | 1,382.5 | 1,392.5 | -77.5 | -5.3% | 1,520,600 |
| 2006/07/10 | 1,500 | 1,500 | 1,467.5 | 1,470 | -55 | -3.6% | 602,800 |
| 2006/07/07 | 1,565 | 1,565 | 1,525 | 1,525 | -35 | -2.2% | 180,800 |
| 2006/07/06 | 1,570 | 1,570 | 1,545 | 1,560 | ±0 | ±0% | 281,000 |
| 2006/07/05 | 1,520 | 1,580 | 1,510 | 1,560 | +35 | +2.3% | 919,800 |
| 2006/07/04 | 1,520 | 1,530 | 1,505 | 1,525 | +20 | +1.3% | 531,200 |
| 2006/07/03 | 1,520 | 1,525 | 1,500 | 1,505 | -15 | -1% | 477,000 |
| 2006/06/30 | 1,525 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 1,225,400 |
| 2006/06/29 | 1,520 | 1,525 | 1,500 | 1,500 | -45 | -2.9% | 361,600 |
| 2006/06/28 | 1,515 | 1,545 | 1,500 | 1,545 | +15 | +1% | 360,600 |
| 2006/06/27 | 1,575 | 1,575 | 1,525 | 1,530 | -50 | -3.2% | 348,800 |
| 2006/06/26 | 1,555 | 1,585 | 1,555 | 1,580 | +5 | +0.3% | 137,000 |
| 2006/06/23 | 1,575 | 1,585 | 1,565 | 1,575 | -25 | -1.6% | 126,800 |
| 2006/06/22 | 1,590 | 1,600 | 1,555 | 1,600 | +35 | +2.2% | 196,400 |
| 2006/06/21 | 1,590 | 1,595 | 1,545 | 1,565 | -20 | -1.3% | 166,800 |
| 2006/06/20 | 1,635 | 1,645 | 1,585 | 1,585 | -55 | -3.4% | 327,800 |
| 2006/06/19 | 1,575 | 1,640 | 1,565 | 1,640 | +65 | +4.1% | 295,600 |
| 2006/06/16 | 1,585 | 1,590 | 1,565 | 1,575 | +60 | +4% | 360,800 |
| 2006/06/15 | 1,505 | 1,530 | 1,500 | 1,515 | +40 | +2.7% | 219,400 |
| 2006/06/14 | 1,455 | 1,495 | 1,450 | 1,475 | ±0 | ±0% | 375,400 |
| 2006/06/13 | 1,480 | 1,510 | 1,470 | 1,475 | -30 | -2% | 357,000 |
| 2006/06/12 | 1,465 | 1,535 | 1,462.5 | 1,505 | +35 | +2.4% | 485,400 |
| 2006/06/09 | 1,450 | 1,490 | 1,427.5 | 1,470 | +17.5 | +1.2% | 460,600 |
| 2006/06/08 | 1,520 | 1,525 | 1,450 | 1,452.5 | -97.5 | -6.3% | 566,000 |
| 2006/06/07 | 1,555 | 1,585 | 1,540 | 1,550 | ±0 | ±0% | 380,800 |
| 2006/06/06 | 1,540 | 1,580 | 1,530 | 1,550 | +5 | +0.3% | 394,200 |
| 2006/06/05 | 1,550 | 1,585 | 1,525 | 1,545 | -5 | -0.3% | 325,400 |
| 2006/06/02 | 1,540 | 1,575 | 1,510 | 1,550 | -10 | -0.6% | 626,800 |
| 2006/06/01 | 1,575 | 1,590 | 1,550 | 1,560 | -5 | -0.3% | 292,200 |
| 2006/05/31 | 1,550 | 1,580 | 1,545 | 1,565 | -30 | -1.9% | 370,400 |
| 2006/05/30 | 1,625 | 1,630 | 1,575 | 1,595 | -35 | -2.1% | 273,400 |
| 2006/05/29 | 1,665 | 1,670 | 1,620 | 1,630 | -15 | -0.9% | 286,800 |
| 2006/05/26 | 1,610 | 1,650 | 1,595 | 1,645 | +55 | +3.5% | 392,600 |
| 2006/05/25 | 1,565 | 1,630 | 1,540 | 1,590 | +35 | +2.3% | 482,600 |
| 2006/05/24 | 1,610 | 1,620 | 1,492.5 | 1,555 | -5 | -0.3% | 1,038,400 |
| 2006/05/23 | 1,600 | 1,600 | 1,535 | 1,560 | -60 | -3.7% | 482,200 |
| 2006/05/22 | 1,655 | 1,675 | 1,610 | 1,620 | -5 | -0.3% | 259,600 |
| 2006/05/19 | 1,590 | 1,625 | 1,575 | 1,625 | +30 | +1.9% | 231,600 |
| 2006/05/18 | 1,575 | 1,595 | 1,550 | 1,595 | -5 | -0.3% | 212,400 |
| 2006/05/17 | 1,600 | 1,615 | 1,560 | 1,600 | +15 | +0.9% | 386,800 |
| 2006/05/16 | 1,615 | 1,640 | 1,580 | 1,585 | +5 | +0.3% | 419,000 |
| 2006/05/15 | 1,550 | 1,615 | 1,550 | 1,580 | -45 | -2.8% | 376,600 |
| 2006/05/12 | 1,555 | 1,645 | 1,555 | 1,625 | +25 | +1.6% | 353,800 |
| 2006/05/11 | 1,630 | 1,645 | 1,585 | 1,600 | -50 | -3% | 325,200 |
4601～
4650
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
