三越伊勢丹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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,543 | 3,608 | 3,522 | 3,587 | -10 | -0.3% | 2,572,700 |
| 2026/07/30 | 3,600 | 3,618 | 3,513 | 3,597 | -32 | -0.9% | 2,447,000 |
| 2026/07/29 | 3,650 | 3,669 | 3,603 | 3,629 | -5 | -0.1% | 2,425,400 |
| 2026/07/28 | 3,655 | 3,675 | 3,614 | 3,634 | -54 | -1.5% | 2,122,800 |
| 2026/07/27 | 3,612 | 3,728 | 3,597 | 3,688 | +54 | +1.5% | 2,456,500 |
| 2026/07/24 | 3,581 | 3,663 | 3,549 | 3,634 | -34 | -0.9% | 2,975,100 |
| 2026/07/23 | 3,848 | 3,858 | 3,643 | 3,668 | -179 | -4.7% | 2,635,700 |
| 2026/07/22 | 3,842 | 3,892 | 3,771 | 3,847 | -24 | -0.6% | 1,922,400 |
| 2026/07/21 | 3,895 | 3,968 | 3,855 | 3,871 | -24 | -0.6% | 2,398,900 |
| 2026/07/17 | 3,992 | 4,007 | 3,854 | 3,895 | -97 | -2.4% | 1,979,600 |
| 2026/07/16 | 4,025 | 4,064 | 3,984 | 3,992 | -33 | -0.8% | 1,830,700 |
| 2026/07/15 | 4,037 | 4,083 | 3,959 | 4,025 | ±0 | ±0% | 1,559,100 |
| 2026/07/14 | 4,022 | 4,052 | 3,958 | 4,025 | +41 | +1% | 2,237,200 |
| 2026/07/13 | 3,944 | 3,984 | 3,880 | 3,984 | +143 | +3.7% | 1,772,500 |
| 2026/07/10 | 3,900 | 3,930 | 3,838 | 3,841 | -2 | -0.1% | 1,940,700 |
| 2026/07/09 | 3,807 | 3,843 | 3,770 | 3,843 | +36 | +0.9% | 1,674,100 |
| 2026/07/08 | 3,788 | 3,868 | 3,751 | 3,807 | +57 | +1.5% | 2,524,300 |
| 2026/07/07 | 3,739 | 3,818 | 3,691 | 3,750 | +11 | +0.3% | 2,320,200 |
| 2026/07/06 | 3,928 | 3,935 | 3,724 | 3,739 | -189 | -4.8% | 2,764,300 |
| 2026/07/03 | 3,959 | 3,980 | 3,886 | 3,928 | -62 | -1.6% | 2,835,700 |
| 2026/07/02 | 3,947 | 4,049 | 3,935 | 3,990 | -6 | -0.2% | 2,314,900 |
| 2026/07/01 | 3,978 | 4,084 | 3,931 | 3,996 | -122 | -3% | 2,650,900 |
| 2026/06/30 | 4,186 | 4,192 | 4,074 | 4,118 | -47 | -1.1% | 2,734,000 |
| 2026/06/29 | 4,138 | 4,179 | 4,115 | 4,165 | +46 | +1.1% | 2,012,300 |
| 2026/06/26 | 4,100 | 4,139 | 4,055 | 4,119 | -13 | -0.3% | 1,839,600 |
| 2026/06/25 | 4,089 | 4,160 | 4,032 | 4,132 | +113 | +2.8% | 1,935,500 |
| 2026/06/24 | 3,944 | 4,077 | 3,941 | 4,019 | +112 | +2.9% | 2,270,700 |
| 2026/06/23 | 3,961 | 4,019 | 3,907 | 3,907 | -52 | -1.3% | 2,039,400 |
| 2026/06/22 | 3,929 | 4,004 | 3,900 | 3,959 | +88 | +2.3% | 2,304,800 |
| 2026/06/19 | 3,941 | 4,011 | 3,853 | 3,871 | ±0 | ±0% | 3,281,900 |
| 2026/06/18 | 3,695 | 3,890 | 3,669 | 3,871 | +174 | +4.7% | 1,803,700 |
| 2026/06/17 | 3,750 | 3,813 | 3,697 | 3,697 | -25 | -0.7% | 1,831,300 |
| 2026/06/16 | 3,736 | 3,749 | 3,663 | 3,722 | +23 | +0.6% | 1,753,600 |
| 2026/06/15 | 3,770 | 3,802 | 3,699 | 3,699 | -56 | -1.5% | 1,896,100 |
| 2026/06/12 | 3,656 | 3,789 | 3,620 | 3,755 | +169 | +4.7% | 2,418,300 |
| 2026/06/11 | 3,628 | 3,677 | 3,518 | 3,586 | -26 | -0.7% | 2,006,400 |
| 2026/06/10 | 3,627 | 3,714 | 3,596 | 3,612 | +2 | +0.1% | 2,369,700 |
| 2026/06/09 | 3,542 | 3,642 | 3,529 | 3,610 | +127 | +3.6% | 2,453,300 |
| 2026/06/08 | 3,508 | 3,516 | 3,407 | 3,483 | -47 | -1.3% | 2,339,400 |
| 2026/06/05 | 3,490 | 3,565 | 3,458 | 3,530 | +74 | +2.1% | 1,776,900 |
| 2026/06/04 | 3,540 | 3,556 | 3,452 | 3,456 | -44 | -1.3% | 1,843,400 |
| 2026/06/03 | 3,540 | 3,603 | 3,497 | 3,500 | -83 | -2.3% | 2,565,700 |
| 2026/06/02 | 3,413 | 3,588 | 3,375 | 3,583 | +233 | +7% | 4,109,300 |
| 2026/06/01 | 3,390 | 3,393 | 3,302 | 3,350 | -46 | -1.4% | 2,403,200 |
| 2026/05/29 | 3,220 | 3,425 | 3,210 | 3,396 | +123 | +3.8% | 2,497,900 |
| 2026/05/28 | 3,300 | 3,328 | 3,262 | 3,273 | +23 | +0.7% | 1,666,200 |
| 2026/05/27 | 3,202 | 3,251 | 3,171 | 3,250 | +38 | +1.2% | 1,591,000 |
| 2026/05/26 | 3,234 | 3,261 | 3,191 | 3,212 | -38 | -1.2% | 1,640,600 |
| 2026/05/25 | 3,301 | 3,321 | 3,240 | 3,250 | -56 | -1.7% | 1,751,200 |
| 2026/05/22 | 3,250 | 3,332 | 3,234 | 3,306 | +94 | +2.9% | 1,777,900 |
1～
50
件表示中 / 3996件
類似銘柄と比較する
現在ご覧いただいている「ミツコシイセタン」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 |
|---|---|---|---|---|---|---|---|---|
| ミツコシイセタン | 358,700円 | +2.6% | -7.6% | 2.23% | 20.34倍 | 2.02倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| ゼンショーＨＤ | 997,400円 | +12.7% | +7.3% | 0.80% | 33.67倍 | 5.99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 |
| ニトリＨＤ | 253,850円 | +4.9% | +2.9% | 1.26% | 15.76倍 | 1.45倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| Ｆ＆ＬＣ | 555,900円 | +17.6% | +19.9% | 0.36% | 42.10倍 | 11.02倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
| ツルハＨＤ | 242,400円 | +76.1% | +55.5% | 1.98% | 26.48倍 | 1.26倍 |
|
ドラッグストア首位級。２５年１２月ウエルシアＨＤと経営統合。２６年１月よりイオンの子会社に |
市場注目の銘柄
チャート関連のコラム
