7550 ゼンショー HD

7550
2025/05/02
時価
1兆3983億円
PER 予
36.84倍
2010年以降
赤字-211.01倍
(2010-2024年)
PBR
5.5倍
2010年以降
1.63-6.78倍
(2010-2024年)
配当 予
0.8%
ROE 予
14.93%
ROA 予
4.47%
資料
Link
CSV,JSON

時価総額

2010年3月31日
846億4890万
2011年3月31日
999億750万
2012年3月30日
1230億3760万
2013年3月29日
1502億5594万
2014年3月31日
1502億1065万
2015年3月31日
1727億9409万
2016年3月31日
2016億8297万
2017年3月31日
2764億7510万
2018年3月30日
3540億2611万
2019年3月29日
3727億7713万
2020年3月31日
3168億9954万
2021年3月31日
4306億6870万
2022年3月31日
4352億2136万
2023年3月31日
5959億844万
2024年3月29日
1兆89億

2024/12/03~2025/05/02

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/028,9988,9988,5388,700-3.45%1,148,6001兆3983億+3.68%36.845.5
05/018,8959,0178,8359,011+1.6%321,6001兆4483億+7.57%38.155.7
04/308,9578,9698,8698,869-0.12%391,8001兆4255億+6.24%37.555.61
04/288,8108,9188,7608,880+0.79%423,5001兆4273億+6.68%37.65.61
04/258,6878,8478,6828,810+0.86%550,5001兆4160億+6.25%37.35.57
04/248,9809,0558,6368,735-3.42%691,9001兆4040億+5.48%36.995.52
04/238,8969,0448,8909,044+0.91%543,1001兆4536億+9.32%38.295.72
04/229,0009,1518,8558,962+0.82%627,6001兆4404億+8.58%37.955.66
04/218,8108,8988,7948,889+0.92%291,1001兆4287億+8.02%37.645.62
04/188,7608,8388,6918,808+0.63%338,6001兆4157億+7.34%37.295.57
04/178,6008,7728,5478,753+1.85%534,9001兆4068億+6.93%37.065.53
04/168,4658,5948,4388,594+2.07%536,2001兆3813億+5.34%36.395.43
04/158,2758,4678,2608,420+1.99%516,3001兆3533億+3.59%35.655.32
04/148,2678,3388,2338,256-0.13%372,2001兆3270億+1.83%34.965.22
04/118,1408,2788,0408,267+0.83%565,9001兆3287億+2.16%355.23
04/108,0458,1997,8368,199+5.37%804,5001兆3178億+1.44%34.725.18
04/097,7397,8177,5877,781+0.53%649,1001兆2506億-3.65%32.954.92
04/087,3457,7407,3147,740+7.57%708,6001兆2440億-4.27%32.774.89
04/077,2617,4627,1697,195-6.52%863,1001兆1564億-11.12%30.464.55
04/047,9328,0207,6357,697-2.91%999,0001兆2371億-5.1%32.594.87
04/037,7507,9817,6507,928+0.43%840,5001兆2742億-2.24%33.575.01
04/027,8757,9497,8267,894-0.09%529,3001兆2688億-2.56%33.424.99
04/018,0908,2537,8927,901-1.86%1,105,0001兆2699億-2.34%33.454.99
03/317,9298,1997,8318,051-3.91%2,462,0001兆2940億-0.37%34.095.09
03/288,2918,3908,2808,379+0.35%656,0001兆3467億+3.89%35.485.3
03/278,2698,3698,2568,350+0.75%1,374,4001兆3421億+3.8%35.365.28
03/268,3508,3508,1318,288+0.06%1,040,0001兆3321億+3.24%35.095.24
03/258,1508,3248,1008,283+2.41%1,249,0001兆3313億+3.42%35.075.24
03/248,2268,2747,9188,088-5.14%3,554,5001兆3000億+1.24%34.255.11
03/218,5778,6108,5168,526-0.21%432,5001兆3704億+6.79%36.15.39
03/198,5708,5948,5158,544-0.25%312,4001兆3733億+6.85%36.185.4
03/188,3608,5658,3608,565+2.94%452,0001兆3766億+6.97%36.275.41
03/178,3338,3588,2508,320-0.13%258,8001兆3373億+3.81%35.235.26
03/148,2648,3788,2108,331+0.35%379,4001兆3390億+3.77%35.275.27
03/138,2028,4348,1788,302+3.1%722,6001兆3344億+3.32%35.155.25
03/127,9328,1157,9158,052+2.57%541,5001兆2942億+0.07%34.095.09
03/117,8177,8607,7867,850-0.93%324,2001兆2617億-2.67%33.244.96
03/107,8767,9567,8507,924+1.03%242,8001兆2736億-2.1%33.555.01
03/077,9117,9987,8437,843-2.63%440,0001兆2606億-3.45%33.214.96
03/068,0208,0557,9708,055+0.49%286,5001兆2947億-1.2%34.115.09
03/058,0408,1278,0038,016+0.21%410,7001兆2884億-1.96%33.945.07
03/047,9658,0027,8957,999-0.05%340,1001兆2857億-2.45%33.875.06
03/037,6358,0087,6358,003+5.51%697,2001兆2863億-2.71%33.895.06
02/287,6877,6877,5827,585-1.26%423,4001兆2191億-8.04%32.124.79
02/277,6907,7307,6767,682-0.1%250,1001兆2347億-7.22%32.534.86
02/267,6057,7097,5967,690+1%343,5001兆2360億-7.51%32.564.86
02/257,6007,6497,5607,614-0.95%496,6001兆2238億-8.74%32.244.81
02/217,6587,7427,6537,687+0.39%406,4001兆2355億-8.2%32.554.86
02/207,7877,8007,6217,657-2.43%536,9001兆2307億-8.9%32.424.84
02/197,8917,9257,8447,848-1.12%395,4001兆2614億-6.97%33.234.96
02/187,9488,0407,9167,937+1.43%746,6001兆2757億-6.17%33.615.02
02/177,8817,9497,7607,825+0.62%595,0001兆2577億-7.77%33.134.95
02/147,9948,0097,7577,777-2.34%1,315,9001兆2500億-8.7%32.934.92
02/138,0308,0967,8227,963-9.74%1,970,0001兆2799億-6.95%33.725.03
02/128,8458,8878,6038,822-0.11%686,0001兆4179億+2.65%37.355.58
02/108,8718,9148,7758,832+0.9%403,7001兆4195億+2.77%37.45.58
02/078,6548,7798,6068,753+1.14%277,9001兆4068億+1.79%37.065.53
02/068,6008,7678,6008,654+1.72%391,9001兆3909億+0.44%36.645.47
02/058,5808,6008,4808,508-0.83%178,4001兆3675億-1.44%36.025.38
02/048,6118,6958,5178,579+0.74%284,3001兆3789億-0.84%36.325.42
02/038,5358,5718,4528,516-0.83%292,6001兆3688億-1.8%36.065.38
01/318,6698,6698,5358,587-0.52%269,2001兆3802億-1.28%36.365.43
01/308,5808,6768,5498,632+0.31%222,0001兆3874億-1.07%36.555.46
01/298,5838,6058,4468,605-0.26%397,6001兆3831億-1.7%36.445.44
01/288,6008,6828,5818,627+0.15%198,2001兆3866億-1.78%36.535.45
01/278,6808,7268,5788,614-0.59%262,3001兆3845億-2.3%36.475.44
01/248,6608,7138,5748,665+1.45%375,4001兆3927億-2.08%36.695.48
01/238,3978,5708,3898,541+1.81%323,2001兆3728億-3.86%36.165.4
01/228,4888,5008,3798,389-1.54%310,0001兆3483億-6.02%35.525.3
01/218,4488,5368,3998,520+1.15%259,3001兆3694億-5.05%36.085.39
01/208,3778,4358,3228,423+0.55%206,7001兆3538億-6.57%35.665.32
01/178,4498,4498,2908,377-1.02%272,1001兆3464億-7.54%35.475.29
01/168,5308,5478,4608,463+0.18%216,5001兆3602億-7.08%35.835.35
01/158,4508,5248,4058,448+0.43%253,5001兆3578億-7.58%35.775.34
01/148,5258,5268,3488,412-1.81%440,4001兆3520億-8.34%35.625.32
01/108,7008,7098,5528,567-1.24%384,9001兆3770億-7.02%36.275.41
01/098,7508,7528,6688,675-1.27%331,7001兆3943億-6.07%36.735.48
01/088,8108,8328,6878,787-0.7%381,2001兆4123億-5%37.215.55
01/078,7918,9228,7868,849+0.34%261,2001兆4223億-4.48%37.475.59
01/069,0009,0158,8198,819-1.62%320,8001兆4175億-4.87%37.345.57
2024
12/309,1679,1828,9408,964-2.31%382,9001兆4408億-3.39%37.965.67
12/279,1249,2059,1149,176+1.19%223,3001兆4748億-1.21%38.855.8
12/269,0509,0918,9789,068+0.85%223,3001兆4575億-2.41%38.45.73
12/259,1009,1378,9278,992-0.95%364,1001兆4453億-3.27%38.075.68
12/249,1009,1799,0329,078-1.07%258,1001兆4591億-2.39%38.445.74
12/239,2589,3709,1769,176-0.9%223,6001兆4748億-1.33%38.855.8
12/209,3779,3779,2439,259-0.93%384,4001兆4882億-0.08%39.25.85
12/199,2799,3809,2329,346+0.03%263,5001兆5022億+1.33%39.575.91
12/189,4509,4509,2729,343-1.45%385,2001兆5017億+1.84%39.565.91
12/179,4909,5489,4359,480+0.69%293,8001兆5237億+3.94%40.145.99
12/169,5259,5509,3909,415-1.13%255,6001兆5133億+4.03%39.865.95
12/139,5319,6429,5159,523-0.84%254,8001兆5306億+5.91%40.326.02
12/129,6159,6759,5319,604+0.36%305,1001兆5436億+7.6%40.666.07
12/119,5309,5709,3889,570+0.1%351,3001兆5382億+8.12%40.526.05
12/109,5009,5759,4039,560+0.03%307,2001兆5366億+8.88%40.486.04
12/099,5709,6059,4999,557-0.08%288,5001兆5361億+9.67%40.476.04
12/069,4209,7499,4209,565+2.84%705,5001兆5374億+10.8%40.56.05
12/059,3229,3609,2929,301-0.51%271,2001兆4949億+8.68%39.385.88
12/049,3309,3979,2669,349+0.14%346,5001兆5026億+10.08%39.595.91
12/039,1729,3709,1699,336+2.6%532,6001兆5006億+10.81%39.535.9

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
734
3/17

3/16
461
4/28
1,523,800
3/26
--846億4890万
3/31
2011年
3月期
921
6/16
650
3/15
2,539,500
5/13
1115億3310万787億1500万999億750万
3/31
2012年
3月期
1,099
10/4

10/3
775
4/6
2,002,700
2/13
1330億8890万938億5250万1230億3760万
3/30
2013年
3月期
1,310
3/22
947
6/12
1,305,500
3/26
1586億4100万1146億8170万1502億5594万
3/29
2014年
3月期
1,310
5/10
982
3/27
10,822,000
3/13
1586億4100万1432億2470万1502億1065万
3/31
2015年
3月期
1,285
3/23
906
8/7
3,957,800
11/11
1909億5100万1346億3160万1727億9409万
3/31
2016年
3月期
1,568
12/22
1,014
8/25
3,439,500
11/9
2330億480万1506億8040万2016億8297万
3/31
2017年
3月期
2,060
11/15
1,291
4/6
2,272,000
3/28
3082億5931万1931億8581万2764億7510万
3/31
2018年
3月期
2,465
3/22
1,765
4/12
2,513,400
2/8
3688億6369万2641億1538万3540億2611万
3/30
2019年
3月期
2,934
12/7
2,023
10/16
2,902,500
9/25
4390億4506万3027億2262万3727億7713万
3/29
2020年
3月期
2,608
4/1
1,677
3/13
3,129,900
9/26
3902億6228万2597億495万3168億9954万
3/31
2021年
3月期
3,125
3/18
1,731
4/6
2,141,000
9/28
4839億4632万2680億6755万4306億6870万
3/31
2022年
3月期
3,005
4/7
2,528
10/14
2,736,000
9/28
4653億6278万3914億9322万4352億2136万
3/31
2023年
3月期
4,160
3/29
2,835
4/1
2,726,800
9/28
6442億2935万4390億3610万5959億844万
3/31
2024年
3月期
9,274
11/15
3,910
4/3
9,683,800
8/15
1兆4361億6055億1364万1兆89億
3/29
最新8,700
2025/5/2
1,148,6001兆3983億