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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,690 | 1,690 | 1,630 | 1,650 | -70 | -4.1% | 585,000 |
| 2006/05/09 | 1,750 | 1,750 | 1,715 | 1,720 | -45 | -2.5% | 222,600 |
| 2006/05/08 | 1,775 | 1,795 | 1,760 | 1,765 | +5 | +0.3% | 298,200 |
| 2006/05/02 | 1,755 | 1,780 | 1,695 | 1,760 | -20 | -1.1% | 742,600 |
| 2006/05/01 | 1,835 | 1,855 | 1,770 | 1,780 | -70 | -3.8% | 390,600 |
| 2006/04/28 | 1,820 | 1,855 | 1,810 | 1,850 | +15 | +0.8% | 589,800 |
| 2006/04/27 | 1,815 | 1,845 | 1,795 | 1,835 | +20 | +1.1% | 535,800 |
| 2006/04/26 | 1,785 | 1,825 | 1,740 | 1,815 | +20 | +1.1% | 618,000 |
| 2006/04/25 | 1,715 | 1,795 | 1,715 | 1,795 | +80 | +4.7% | 728,200 |
| 2006/04/24 | 1,740 | 1,745 | 1,680 | 1,715 | -60 | -3.4% | 473,800 |
| 2006/04/21 | 1,710 | 1,775 | 1,705 | 1,775 | +60 | +3.5% | 1,024,000 |
| 2006/04/20 | 1,660 | 1,720 | 1,650 | 1,715 | +55 | +3.3% | 733,000 |
| 2006/04/19 | 1,665 | 1,675 | 1,625 | 1,660 | +15 | +0.9% | 296,400 |
| 2006/04/18 | 1,620 | 1,660 | 1,605 | 1,645 | ±0 | ±0% | 274,400 |
| 2006/04/17 | 1,685 | 1,685 | 1,635 | 1,645 | -50 | -2.9% | 250,800 |
| 2006/04/14 | 1,635 | 1,695 | 1,630 | 1,695 | +65 | +4% | 476,800 |
| 2006/04/13 | 1,675 | 1,680 | 1,620 | 1,630 | -35 | -2.1% | 397,000 |
| 2006/04/12 | 1,650 | 1,680 | 1,615 | 1,665 | -35 | -2.1% | 405,400 |
| 2006/04/11 | 1,640 | 1,705 | 1,630 | 1,700 | +85 | +5.3% | 758,600 |
| 2006/04/10 | 1,595 | 1,620 | 1,570 | 1,615 | +15 | +0.9% | 415,400 |
| 2006/04/07 | 1,585 | 1,600 | 1,580 | 1,600 | +25 | +1.6% | 310,800 |
| 2006/04/06 | 1,590 | 1,600 | 1,555 | 1,575 | ±0 | ±0% | 364,800 |
| 2006/04/05 | 1,550 | 1,575 | 1,545 | 1,575 | +40 | +2.6% | 514,800 |
| 2006/04/04 | 1,500 | 1,550 | 1,495 | 1,535 | +45 | +3% | 526,400 |
| 2006/04/03 | 1,465 | 1,490 | 1,460 | 1,490 | +22.5 | +1.5% | 335,800 |
| 2006/03/31 | 1,490 | 1,490 | 1,467.5 | 1,467.5 | -17.5 | -1.2% | 210,800 |
| 2006/03/30 | 1,475 | 1,490 | 1,457.5 | 1,485 | +27.5 | +1.9% | 394,400 |
| 2006/03/29 | 1,432.5 | 1,465 | 1,427.5 | 1,457.5 | +15 | +1% | 256,200 |
| 2006/03/28 | 1,425 | 1,450 | 1,417.5 | 1,442.5 | +2.5 | +0.2% | 304,600 |
| 2006/03/27 | 1,455 | 1,462.5 | 1,440 | 1,440 | -10 | -0.7% | 545,000 |
| 2006/03/24 | 1,465 | 1,472.5 | 1,445 | 1,450 | -15 | -1% | 315,400 |
| 2006/03/23 | 1,465 | 1,477.5 | 1,460 | 1,465 | ±0 | ±0% | 323,800 |
| 2006/03/22 | 1,480 | 1,480 | 1,450 | 1,465 | ±0 | ±0% | 353,600 |
| 2006/03/20 | 1,452.5 | 1,480 | 1,447.5 | 1,465 | +17.5 | +1.2% | 371,600 |
| 2006/03/17 | 1,440 | 1,450 | 1,420 | 1,447.5 | +27.5 | +1.9% | 216,600 |
| 2006/03/16 | 1,445 | 1,455 | 1,405 | 1,420 | -22.5 | -1.6% | 234,200 |
| 2006/03/15 | 1,450 | 1,460 | 1,427.5 | 1,442.5 | +12.5 | +0.9% | 262,200 |
| 2006/03/14 | 1,465 | 1,465 | 1,405 | 1,430 | -35 | -2.4% | 464,000 |
| 2006/03/13 | 1,420 | 1,465 | 1,417.5 | 1,465 | +65 | +4.6% | 481,000 |
| 2006/03/10 | 1,350 | 1,412.5 | 1,345 | 1,400 | +52.5 | +3.9% | 491,600 |
| 2006/03/09 | 1,295 | 1,357.5 | 1,292.5 | 1,347.5 | +52.5 | +4.1% | 257,200 |
| 2006/03/08 | 1,287.5 | 1,310 | 1,265 | 1,295 | -35 | -2.6% | 574,800 |
| 2006/03/07 | 1,365 | 1,365 | 1,315 | 1,330 | -35 | -2.6% | 253,800 |
| 2006/03/06 | 1,347.5 | 1,367.5 | 1,305 | 1,365 | +27.5 | +2.1% | 280,600 |
| 2006/03/03 | 1,345 | 1,350 | 1,280 | 1,337.5 | -10 | -0.7% | 475,200 |
| 2006/03/02 | 1,385 | 1,400 | 1,345 | 1,347.5 | -25 | -1.8% | 274,800 |
| 2006/03/01 | 1,385 | 1,385 | 1,347.5 | 1,372.5 | -35 | -2.5% | 648,200 |
| 2006/02/28 | 1,450 | 1,460 | 1,387.5 | 1,407.5 | -62.5 | -4.3% | 715,000 |
| 2006/02/27 | 1,500 | 1,540 | 1,445 | 1,470 | -10 | -0.7% | 890,800 |
| 2006/02/24 | 1,447.5 | 1,490 | 1,405 | 1,480 | +52.5 | +3.7% | 667,600 |
4651～
4700
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
