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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,164 | 2,174.5 | 2,136.5 | 2,154 | +5.5 | +0.3% | 1,151,900 |
| 2025/07/03 | 2,141.5 | 2,154.5 | 2,123.5 | 2,148.5 | +6 | +0.3% | 1,904,500 |
| 2025/07/02 | 2,130 | 2,153 | 2,110.5 | 2,142.5 | -24.5 | -1.1% | 3,263,500 |
| 2025/07/01 | 2,176.5 | 2,177 | 2,146.5 | 2,167 | -32 | -1.5% | 2,559,200 |
| 2025/06/30 | 2,227 | 2,246 | 2,191 | 2,199 | -14 | -0.6% | 2,713,600 |
| 2025/06/27 | 2,213 | 2,237.5 | 2,196 | 2,213 | +17.5 | +0.8% | 2,079,800 |
| 2025/06/26 | 2,172 | 2,203 | 2,160 | 2,195.5 | +29 | +1.3% | 1,990,700 |
| 2025/06/25 | 2,185 | 2,196.5 | 2,159 | 2,166.5 | -28.5 | -1.3% | 2,361,200 |
| 2025/06/24 | 2,253 | 2,257 | 2,189 | 2,195 | -26.5 | -1.2% | 1,753,700 |
| 2025/06/23 | 2,220 | 2,228.5 | 2,178.5 | 2,221.5 | -30.5 | -1.4% | 2,974,300 |
| 2025/06/20 | 2,302 | 2,307 | 2,252 | 2,252 | -50 | -2.2% | 3,555,400 |
| 2025/06/19 | 2,281 | 2,318.5 | 2,263.5 | 2,302 | +46 | +2% | 2,913,000 |
| 2025/06/18 | 2,281 | 2,318 | 2,250 | 2,256 | -25 | -1.1% | 2,721,200 |
| 2025/06/17 | 2,295.5 | 2,303.5 | 2,251 | 2,281 | -19.5 | -0.8% | 2,483,600 |
| 2025/06/16 | 2,290 | 2,318 | 2,286.5 | 2,300.5 | +18 | +0.8% | 1,917,700 |
| 2025/06/13 | 2,280 | 2,314.5 | 2,264 | 2,282.5 | -11 | -0.5% | 2,776,200 |
| 2025/06/12 | 2,340.5 | 2,350 | 2,285 | 2,293.5 | -64.5 | -2.7% | 3,689,100 |
| 2025/06/11 | 2,280 | 2,378 | 2,261.5 | 2,358 | +128 | +5.7% | 7,366,000 |
| 2025/06/10 | 2,163 | 2,239.5 | 2,159 | 2,230 | +57 | +2.6% | 3,875,700 |
| 2025/06/09 | 2,238 | 2,283 | 2,171 | 2,173 | -17.5 | -0.8% | 4,643,700 |
| 2025/06/06 | 2,174 | 2,196 | 2,163 | 2,190.5 | +21.5 | +1% | 1,725,700 |
| 2025/06/05 | 2,243.5 | 2,256 | 2,169 | 2,169 | -87.5 | -3.9% | 2,510,400 |
| 2025/06/04 | 2,235 | 2,286 | 2,234 | 2,256.5 | +33 | +1.5% | 3,060,200 |
| 2025/06/03 | 2,189.5 | 2,239.5 | 2,169.5 | 2,223.5 | +30.5 | +1.4% | 3,594,100 |
| 2025/06/02 | 2,187.5 | 2,225 | 2,177 | 2,193 | -7 | -0.3% | 2,223,100 |
| 2025/05/30 | 2,190 | 2,207.5 | 2,182.5 | 2,200 | -22 | -1% | 2,887,500 |
| 2025/05/29 | 2,217 | 2,226.5 | 2,193 | 2,222 | +20 | +0.9% | 1,957,300 |
| 2025/05/28 | 2,198 | 2,228.5 | 2,191 | 2,202 | +35 | +1.6% | 2,565,100 |
| 2025/05/27 | 2,139 | 2,167 | 2,133 | 2,167 | +44 | +2.1% | 2,145,400 |
| 2025/05/26 | 2,200 | 2,221.5 | 2,121 | 2,123 | -97.5 | -4.4% | 4,157,500 |
| 2025/05/23 | 2,202.5 | 2,239 | 2,186 | 2,220.5 | +13.5 | +0.6% | 1,993,400 |
| 2025/05/22 | 2,185.5 | 2,236.5 | 2,174 | 2,207 | +19 | +0.9% | 2,900,900 |
| 2025/05/21 | 2,161 | 2,218 | 2,157 | 2,188 | +43 | +2% | 3,450,800 |
| 2025/05/20 | 2,181 | 2,199 | 2,137 | 2,145 | -50.5 | -2.3% | 3,007,600 |
| 2025/05/19 | 2,144.5 | 2,206.5 | 2,140 | 2,195.5 | +16.5 | +0.8% | 3,914,700 |
| 2025/05/16 | 2,128 | 2,226.5 | 2,095.5 | 2,179 | +58 | +2.7% | 7,262,800 |
| 2025/05/15 | 2,086 | 2,135 | 2,077.5 | 2,121 | +29.5 | +1.4% | 3,357,700 |
| 2025/05/14 | 2,117.5 | 2,161 | 2,052 | 2,091.5 | +62 | +3.1% | 7,504,300 |
| 2025/05/13 | 2,047 | 2,068.5 | 2,009.5 | 2,029.5 | +41 | +2.1% | 4,898,700 |
| 2025/05/12 | 1,949 | 1,997 | 1,933.5 | 1,988.5 | +75 | +3.9% | 4,703,400 |
| 2025/05/09 | 1,899.5 | 1,919 | 1,875.5 | 1,913.5 | +43 | +2.3% | 2,552,500 |
| 2025/05/08 | 1,850.5 | 1,886.5 | 1,840.5 | 1,870.5 | +17 | +0.9% | 2,221,000 |
| 2025/05/07 | 1,860 | 1,861 | 1,836 | 1,853.5 | +4 | +0.2% | 2,665,000 |
| 2025/05/02 | 1,809 | 1,880 | 1,804 | 1,849.5 | -8 | -0.4% | 3,642,800 |
| 2025/05/01 | 1,850 | 1,873.5 | 1,827.5 | 1,857.5 | +19.5 | +1.1% | 2,620,800 |
| 2025/04/30 | 1,850 | 1,856.5 | 1,836 | 1,838 | +20.5 | +1.1% | 3,684,800 |
| 2025/04/28 | 1,825 | 1,833.5 | 1,804.5 | 1,817.5 | +2.5 | +0.1% | 2,460,600 |
| 2025/04/25 | 1,796.5 | 1,839 | 1,792 | 1,815 | +19 | +1.1% | 2,989,500 |
| 2025/04/24 | 1,789.5 | 1,822 | 1,775.5 | 1,796 | +46 | +2.6% | 4,037,100 |
| 2025/04/23 | 1,748 | 1,752.5 | 1,725 | 1,750 | +52 | +3.1% | 3,269,800 |
1～
50
件表示中 / 3735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 | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95倍 | 1.29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 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 |
| Ｆ＆ＬＣ | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| マクドナルド | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 1,056,500円 | +3.9% | +2.3% | 1.94% | 18.12倍 | 1.55倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
