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 |
|---|---|---|---|---|---|---|---|
| 2005/12/09 | 1,232.5 | 1,287.5 | 1,222.5 | 1,275 | +57.5 | +4.7% | 590,400 |
| 2005/12/08 | 1,240 | 1,250 | 1,175 | 1,217.5 | -22.5 | -1.8% | 488,000 |
| 2005/12/07 | 1,210 | 1,262.5 | 1,210 | 1,240 | +72.5 | +6.2% | 942,600 |
| 2005/12/06 | 1,135 | 1,172.5 | 1,115 | 1,167.5 | +52.5 | +4.7% | 627,000 |
| 2005/12/05 | 1,080 | 1,115 | 1,075 | 1,115 | +40 | +3.7% | 494,200 |
| 2005/12/02 | 1,067.5 | 1,075 | 1,057.5 | 1,075 | +10 | +0.9% | 295,600 |
| 2005/12/01 | 1,065 | 1,067.5 | 1,055 | 1,065 | +7.5 | +0.7% | 305,600 |
| 2005/11/30 | 1,057.5 | 1,067.5 | 1,045 | 1,057.5 | +7.5 | +0.7% | 315,000 |
| 2005/11/29 | 1,037.5 | 1,050 | 1,032.5 | 1,050 | +15 | +1.4% | 292,200 |
| 2005/11/28 | 1,030 | 1,042.5 | 1,030 | 1,035 | +7.5 | +0.7% | 262,800 |
| 2005/11/25 | 1,000 | 1,032.5 | 991.5 | 1,027.5 | +25 | +2.5% | 328,000 |
| 2005/11/24 | 1,010 | 1,012.5 | 1,000 | 1,002.5 | -17.5 | -1.7% | 215,200 |
| 2005/11/22 | 1,025 | 1,040 | 1,007.5 | 1,020 | -20 | -1.9% | 359,800 |
| 2005/11/21 | 1,055 | 1,057.5 | 1,035 | 1,040 | -10 | -1% | 299,200 |
| 2005/11/18 | 1,060 | 1,072.5 | 1,030 | 1,050 | +30 | +2.9% | 553,200 |
| 2005/11/17 | 999.5 | 1,020 | 998 | 1,020 | +27 | +2.7% | 226,800 |
| 2005/11/16 | 975 | 993.5 | 966.5 | 993 | +16.5 | +1.7% | 188,600 |
| 2005/11/15 | 982.5 | 989 | 969.5 | 976.5 | -5.5 | -0.6% | 244,000 |
| 2005/11/14 | 1,010 | 1,010 | 980 | 982 | -15.5 | -1.6% | 252,000 |
| 2005/11/11 | 972.5 | 1,010 | 970 | 997.5 | +15.5 | +1.6% | 458,200 |
| 2005/11/10 | 1,017.5 | 1,025 | 972.5 | 982 | -53 | -5.1% | 378,200 |
| 2005/11/09 | 1,057.5 | 1,057.5 | 1,000 | 1,035 | -22.5 | -2.1% | 352,400 |
| 2005/11/08 | 1,065 | 1,077.5 | 1,050 | 1,057.5 | -7.5 | -0.7% | 280,800 |
| 2005/11/07 | 1,065 | 1,067.5 | 1,050 | 1,065 | +20 | +1.9% | 297,000 |
| 2005/11/04 | 1,040 | 1,050 | 1,025 | 1,045 | +25 | +2.5% | 439,400 |
| 2005/11/02 | 1,022.5 | 1,042.5 | 1,017.5 | 1,020 | +12.5 | +1.2% | 641,000 |
| 2005/11/01 | 1,025 | 1,025 | 1,002.5 | 1,007.5 | +33.5 | +3.4% | 292,600 |
| 2005/10/31 | 960 | 974.5 | 950.5 | 974 | +29 | +3.1% | 303,400 |
| 2005/10/28 | 915 | 945 | 915 | 945 | +21 | +2.3% | 399,000 |
| 2005/10/27 | 924.5 | 924.5 | 910.5 | 924 | +13.5 | +1.5% | 271,600 |
| 2005/10/26 | 906 | 915 | 901 | 910.5 | +15 | +1.7% | 187,600 |
| 2005/10/25 | 893.5 | 909 | 893.5 | 895.5 | +4.5 | +0.5% | 292,800 |
| 2005/10/24 | 900 | 902 | 882.5 | 891 | +9 | +1% | 201,000 |
| 2005/10/21 | 868 | 882 | 852 | 882 | +11.5 | +1.3% | 318,400 |
| 2005/10/20 | 885.5 | 895 | 870 | 870.5 | -12 | -1.4% | 260,000 |
| 2005/10/19 | 902.5 | 907.5 | 862.5 | 882.5 | -22 | -2.4% | 462,200 |
| 2005/10/18 | 909 | 914.5 | 902.5 | 904.5 | +2.5 | +0.3% | 205,600 |
| 2005/10/17 | 916 | 920 | 900 | 902 | -11 | -1.2% | 268,200 |
| 2005/10/14 | 927.5 | 927.5 | 910.5 | 913 | -14.5 | -1.6% | 183,000 |
| 2005/10/13 | 911 | 927.5 | 898.5 | 927.5 | +13.5 | +1.5% | 433,400 |
| 2005/10/12 | 939.5 | 939.5 | 910 | 914 | -16 | -1.7% | 300,400 |
| 2005/10/11 | 922 | 935 | 905.5 | 930 | +8.5 | +0.9% | 520,000 |
| 2005/10/07 | 953 | 959.5 | 921.5 | 921.5 | -28 | -2.9% | 314,600 |
| 2005/10/06 | 955 | 967 | 927.5 | 949.5 | -3 | -0.3% | 570,600 |
| 2005/10/05 | 950.5 | 1,035 | 935.5 | 952.5 | +47 | +5.2% | 1,714,600 |
| 2005/10/04 | 883 | 925 | 883 | 905.5 | +15.5 | +1.7% | 568,000 |
| 2005/10/03 | 886.5 | 902 | 875 | 890 | -26.5 | -2.9% | 685,400 |
| 2005/09/30 | 955 | 955 | 915 | 916.5 | -36.5 | -3.8% | 515,000 |
| 2005/09/29 | 965 | 969.5 | 936 | 953 | -9.5 | -1% | 466,200 |
| 2005/09/28 | 965 | 967.5 | 952.5 | 962.5 | +12.5 | +1.3% | 362,800 |
4751～
4800
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
