7550 ゼンショー HD

7550
2023/12/05
時価
1兆1631億円
PER 予
37.75倍
2010年以降
赤字-211.01倍
(2010-2023年)
PBR
7.1倍
2010年以降
1.63-5.91倍
(2010-2023年)
配当 予
0.67%
ROE 予
18.8%
ROA 予
4.77%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
7,842
始値
7,755
高値
7,804
安値
7,475
終値 -4.22%
7,511
出来高 +191.45%
2,658,000

乖離率

株価(5日)
移動平均値
-5.7%
7,965
株価(25日)
移動平均値
-9.81%
8,328
出来高(5日)
移動平均値
+103.96%
1,303,180

2023/07/11~2023/12/05

株価推移

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
2023
12/057,7557,8047,4757,511-4.22%2,658,0001兆1631億-9.81%37.757.1
12/047,9017,9687,8387,842-2.54%912,0001兆2144億-5.88%39.427.41
12/018,2308,2308,0298,046-2.05%742,2001兆2460億-3.29%40.447.6
11/308,2108,3348,0958,214+0.04%1,467,2001兆2720億-1.02%41.297.76
11/298,3608,4088,1958,211-1.83%736,5001兆2715億-0.57%41.277.76
11/288,3888,4618,2808,364+0.31%847,5001兆2952億+1.85%42.047.9
11/278,4818,5668,2218,338-4.62%2,005,3001兆2912億+2.21%41.917.88
11/248,9388,9508,7428,742-1.55%431,5001兆3538億+7.87%43.948.26
11/228,7778,8888,7518,880+0.61%370,4001兆3751億+10.49%44.648.39
11/218,8968,9848,7778,826+0.1%464,9001兆3668億+10.85%44.368.34
11/208,8158,9288,7808,817-0.53%449,3001兆3654億+11.81%44.328.33
11/178,7808,8758,7158,864+1.44%584,5001兆3727億+13.41%44.558.37
11/168,9008,9018,7188,738-2.79%1,028,0001兆3531億+12.76%43.928.26
11/159,1429,2748,9768,989-0.64%1,092,9001兆3920億+17.14%45.188.49
11/148,9009,1588,7449,047+1.78%1,636,5001兆4010億+19.16%45.478.55
11/138,6209,0508,3618,889+9.94%2,801,3001兆3765億+18.52%44.688.4
11/108,0708,1097,9318,085+0.38%612,7001兆2520億+9.08%40.647.64
11/097,9358,0557,8218,054+1.32%631,9001兆2472億+9.62%40.487.61
11/088,0698,0697,8607,949-0.75%631,4001兆2310億+9.11%39.967.51
11/078,0908,2227,9908,009-0.99%725,0001兆2402億+10.87%40.267.57
11/068,0008,0937,9208,089+2.35%1,003,5001兆2526億+12.93%40.667.64
11/028,2008,2767,7117,903-3.1%1,717,9001兆2238億+11.2%39.727.47
11/017,9958,1567,9508,156+2.91%1,457,6001兆2630億+15.54%417.71
10/317,7687,9657,6877,925+2.86%1,313,0001兆2272億+13.21%39.847.49
10/307,5877,7507,5587,705+1.3%2,113,5001兆1932億+10.86%38.737.28
10/277,5297,6147,3707,606+0.65%817,1001兆1778億+10.14%38.237.19
10/267,4827,6617,4407,557+0.44%889,3001兆1702億+10.08%37.997.14
10/257,2617,5887,2607,524+4.67%1,358,5001兆1651億+10.24%37.827.11
10/247,0737,2396,9257,188+1.96%914,8001兆1131億+5.89%36.136.79
10/237,0327,1377,0207,050+0.26%521,6001兆917億+4.14%35.446.66
10/207,0007,0586,9687,032+0.83%458,3001兆889億+4.02%35.356.64
10/197,0147,0896,9176,974-1.36%448,2001兆800億+3.36%35.056.59
10/186,9887,0726,8767,070+0.99%613,9001兆948億+4.93%35.546.68
10/176,9417,0296,9327,001+0.98%545,7001兆841億+4.07%35.196.61
10/167,0347,0386,8756,933-1.94%768,8001兆736億+3.17%34.856.55
10/137,1417,1487,0447,070-1.56%752,8001兆948億+5.29%35.546.68
10/126,9207,1826,8767,182+4.6%1,211,2001兆1122億+7.03%36.16.79
10/116,9326,9776,8396,866-1.02%624,4001兆632億+2.49%34.516.49
10/106,8106,9376,7206,937+2.85%915,6001兆742億+3.43%34.876.55
10/066,6836,7856,6486,745+1%607,0001兆445億+0.6%33.96.37
10/056,5006,6806,4806,678+3.17%748,9001兆341億-0.46%33.576.31
10/046,3996,5296,3716,473-0.4%676,0001兆24億-3.7%32.546.12
10/036,4646,5876,4406,499+1.2%639,7001兆64億-3.66%32.676.14
10/026,4636,5346,3066,422-1.17%870,0009945億2906万-5.08%32.286.07
09/296,6896,7586,4356,498-2.59%945,7001兆62億-4.16%32.666.18
09/286,6406,6966,5646,671-0.58%1,090,9001兆330億-1.67%33.536.35
09/276,6526,7106,5416,710+0.45%2,413,4001兆391億-1.12%33.736.38
09/266,7106,7836,6416,680-0.15%1,132,0001兆344億-1.56%33.586.35
09/256,6666,7536,6126,690+1.53%1,193,8001兆360億-1.44%33.636.36
09/226,5116,6286,5116,589-0.06%755,7001兆203億-2.85%33.126.27
09/216,5786,6446,5536,593+0.78%876,4001兆210億-2.93%33.146.27
09/206,5356,5806,4886,542-0.86%1,126,7001兆131億-3.81%32.886.22
09/196,7476,7586,5656,599-2.22%1,360,4001兆219億-3.38%33.176.28
09/156,8506,8806,7166,749-0.69%1,030,2001兆451億-1.59%33.926.42
09/146,7606,8846,7036,796+1.31%983,2001兆524億-0.82%34.166.46
09/136,7316,7576,6016,708-0.7%1,083,2001兆388億-2.09%33.726.38
09/126,7816,8666,7126,755-0.37%824,9001兆460億-1.53%33.956.43
09/116,7906,8446,7226,780-0.73%760,4001兆499億-1.35%34.086.45
09/086,7776,8356,6936,830+0.15%1,264,9001兆577億-0.67%34.336.5
09/076,9387,1206,8166,820-1.74%1,552,0001兆561億-0.7%34.286.49
09/066,9406,9756,8476,941+0.54%903,6001兆749億+1.24%34.896.6
09/057,0017,0686,9036,904-2.32%1,415,6001兆691億+0.31%34.76.57
09/046,9257,2156,8817,068+2.82%2,202,5001兆945億+2.29%35.536.72
09/016,8656,9006,6416,874+0.12%2,626,4001兆645億-0.74%34.556.54
08/317,0787,1576,8286,866-1.72%7,777,8001兆632億-1.15%34.516.53
08/307,0027,1366,9366,986-1.47%1,933,8001兆818億+0.39%35.126.64
08/296,9807,1276,8857,090+1.56%1,620,4001兆979億+1.78%35.646.74
08/286,7256,9856,7166,981+3.12%1,644,4001兆810億+0.23%35.096.64
08/256,5256,8306,5106,770+2.51%1,767,7001兆484億-2.76%34.036.44
08/246,7106,7756,6046,604-1.78%1,240,7001兆227億-5.18%33.26.28
08/236,6756,7936,6726,724+0.04%1,020,6001兆412億-3.58%33.86.4
08/226,7136,7696,6286,721+0.15%1,095,2001兆408億-3.64%33.786.39
08/216,4516,7406,4516,711+2.46%1,533,5001兆392億-3.76%33.736.38
08/186,6706,6896,4526,550-4.3%3,066,8001兆143億-6.08%32.926.23
08/176,7256,8986,6646,844+0.65%2,540,4001兆598億-1.86%34.46.51
08/167,2927,2926,7356,800-6.73%4,882,0001兆530億-2.33%34.186.47
08/157,3277,9507,1527,291+0.05%9,683,8001兆1291億+4.94%36.656.94
08/146,9807,2996,8537,287+10.34%3,383,5001兆1284億+5.33%36.636.93
08/106,6306,6996,4906,604-2.32%1,784,6001兆227億-4.14%33.26.28
08/096,9067,0086,7126,761-2.59%1,095,8001兆470億-1.84%33.986.43
08/087,1067,2726,8666,941-1.8%1,960,6001兆749億+0.87%34.896.6
08/076,8357,0766,7417,068+2.82%1,162,5001兆945億+2.96%35.536.72
08/046,5896,9806,5826,874+3.81%1,986,3001兆645億+0.51%34.556.54
08/036,4806,7626,3206,622+1.66%3,645,6001兆255億-2.89%33.296.3
08/027,5757,6296,3936,514-14.65%7,001,2001兆87億-4.36%32.746.2
08/017,6407,7057,5187,632+0.75%827,1001兆1819億+12.19%38.367.26
07/317,5367,6257,5357,575+1.88%735,4001兆1730億+12.29%38.087.21
07/287,3297,4657,2777,435+0.62%986,3001兆1514億+11.1%37.377.07
07/277,2497,3947,2207,389+2.71%725,7001兆1442億+11.1%37.147.03
07/267,1607,1967,0627,194+0.53%573,9001兆1140億+8.87%36.166.84
07/257,0727,1727,0617,156+1.19%717,3001兆1081億+8.94%35.976.81
07/246,9907,0726,9527,072+2.26%635,0001兆951億+8.25%35.556.73
07/216,8056,9186,7816,916+1.16%559,3001兆710億+6.32%34.766.58
07/206,8236,9566,8156,837+0.21%647,6001兆587億+5.59%34.376.5
07/196,7926,8676,7636,823+1.02%542,6001兆566億+5.82%34.36.49
07/186,6766,7826,6366,754+1.2%662,3001兆459億+5.14%33.956.42
07/146,7506,7776,5926,674-1.01%665,9001兆335億+4.35%33.556.35
07/136,6396,7606,5856,742+2.85%809,5001兆440億+5.86%33.896.41
07/126,5376,6306,5326,555+0.46%471,0001兆151億+3.52%32.956.23
07/116,5046,5706,4896,525+1.05%489,7001兆104億+3.46%32.86.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,363
4/2
516
3/18
7,323,800
2/13
--+17.23%
5/7
-29.74%
2/13
2009年
3月期
798
5/15
301
10/10
3,261,100
8/14
--+30%
11/13
-26.18%
10/8
2010年
3月期
734
3/17

3/16
461
4/28
1,523,800
3/26
--+17.65%
8/13
-9.53%
10/2
2011年
3月期
921
6/16
650
3/15
2,539,500
5/13
1115億3310万787億1500万+14.45%
5/13
-17.8%
3/15
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+12.85%
5/20
-8.39%
10/14
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+11.37%
2/20
-7.33%
4/1
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+7.77%
7/2
-12.95%
6/7
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+14.68%
3/23
-9.13%
8/7
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+24.16%
11/12
-11.38%
1/21
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+12.21%
8/15
-5.42%
4/6
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+11.43%
2/13
-11.47%
11/15
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+21.03%
11/12
-11.63%
8/9
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+8.01%
11/15
-20.79%
3/13
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+13.38%
11/17
-9.95%
7/30
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+6.6%
4/6
-7.56%
10/7
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+13.39%
2/20
-9.69%
11/11
最新7,511
2023/12/5
2,658,0001兆1631億-9.81%
8,328

年間値上がり率

2000/12/29 vs 1999/12/30
-70%(0.3倍)
2001/12/28 vs 2000/12/29
65%(1.65倍)
2002/12/30 vs 2001/12/28
76%(1.76倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
403%(5.03倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
29%(1.29倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
27%(1.27倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
37%(1.37倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/05 vs 2022/12/30
127%(2.27倍)
過去安値
96円(2001/02/02)
7755%(78.55倍)
7,511円(12/5)