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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 2,933 | 3,001 | 2,930.5 | 2,969.5 | +0.5 | ±0% | 1,328,500 |
| 2026/04/30 | 2,981 | 2,985 | 2,930 | 2,969 | -22 | -0.7% | 1,548,000 |
| 2026/04/28 | 2,944 | 3,012 | 2,923.5 | 2,991 | +47.5 | +1.6% | 1,967,700 |
| 2026/04/27 | 2,963 | 2,989.5 | 2,941.5 | 2,943.5 | -56.5 | -1.9% | 2,429,600 |
| 2026/04/24 | 3,018 | 3,028 | 2,981 | 3,000 | -47 | -1.5% | 1,310,600 |
| 2026/04/23 | 3,073 | 3,084 | 2,999.5 | 3,047 | -38 | -1.2% | 1,579,900 |
| 2026/04/22 | 3,060 | 3,131 | 3,038 | 3,085 | -1 | ±0% | 1,102,000 |
| 2026/04/21 | 3,140 | 3,145 | 3,063 | 3,086 | -28 | -0.9% | 899,400 |
| 2026/04/20 | 3,196 | 3,200 | 3,110 | 3,114 | -38 | -1.2% | 1,067,500 |
| 2026/04/17 | 3,194 | 3,220 | 3,152 | 3,152 | -21 | -0.7% | 1,268,500 |
| 2026/04/16 | 3,167 | 3,196 | 3,142 | 3,173 | +20 | +0.6% | 1,001,000 |
| 2026/04/15 | 3,199 | 3,208 | 3,126 | 3,153 | +3 | +0.1% | 1,214,900 |
| 2026/04/14 | 3,155 | 3,161 | 3,078 | 3,150 | -3 | -0.1% | 1,517,600 |
| 2026/04/13 | 3,175 | 3,201 | 3,127 | 3,153 | -21 | -0.7% | 1,207,000 |
| 2026/04/10 | 3,223 | 3,245 | 3,161 | 3,174 | -49 | -1.5% | 1,435,200 |
| 2026/04/09 | 3,293 | 3,305 | 3,223 | 3,223 | -67 | -2% | 1,774,700 |
| 2026/04/08 | 3,238 | 3,293 | 3,227 | 3,290 | +156 | +5% | 2,935,900 |
| 2026/04/07 | 3,144 | 3,156 | 3,099 | 3,134 | +14 | +0.4% | 1,745,500 |
| 2026/04/06 | 3,080 | 3,137 | 3,070 | 3,120 | +67 | +2.2% | 1,478,900 |
| 2026/04/03 | 3,006 | 3,058 | 3,005 | 3,053 | +78.5 | +2.6% | 1,393,900 |
| 2026/04/02 | 2,979 | 3,005 | 2,947.5 | 2,974.5 | +13.5 | +0.5% | 2,163,200 |
| 2026/04/01 | 2,898.5 | 2,963 | 2,866 | 2,961 | +107.5 | +3.8% | 1,681,600 |
| 2026/03/31 | 2,840 | 2,909.5 | 2,825 | 2,853.5 | -8.5 | -0.3% | 1,508,800 |
| 2026/03/30 | 2,778 | 2,877 | 2,758 | 2,862 | -114.5 | -3.8% | 2,577,500 |
| 2026/03/27 | 2,941.5 | 2,985.5 | 2,915.5 | 2,976.5 | +40 | +1.4% | 2,586,700 |
| 2026/03/26 | 2,932 | 2,962.5 | 2,903.5 | 2,936.5 | +36.5 | +1.3% | 1,621,500 |
| 2026/03/25 | 2,893.5 | 2,925 | 2,881.5 | 2,900 | +52 | +1.8% | 1,686,600 |
| 2026/03/24 | 2,835 | 2,848 | 2,802.5 | 2,848 | +63 | +2.3% | 1,652,400 |
| 2026/03/23 | 2,710 | 2,805 | 2,706.5 | 2,785 | -47.5 | -1.7% | 3,090,000 |
| 2026/03/19 | 2,877 | 2,913 | 2,821 | 2,832.5 | -135.5 | -4.6% | 2,660,300 |
| 2026/03/18 | 2,896 | 2,979 | 2,894.5 | 2,968 | +113 | +4% | 2,305,500 |
| 2026/03/17 | 2,820 | 2,894 | 2,814 | 2,855 | +74 | +2.7% | 2,171,700 |
| 2026/03/16 | 2,856 | 2,871.5 | 2,771 | 2,781 | -89 | -3.1% | 2,079,300 |
| 2026/03/13 | 2,855.5 | 2,905 | 2,855.5 | 2,870 | -35.5 | -1.2% | 2,054,300 |
| 2026/03/12 | 2,933.5 | 2,971.5 | 2,893.5 | 2,905.5 | -59.5 | -2% | 1,596,900 |
| 2026/03/11 | 2,977 | 3,011 | 2,949 | 2,965 | +20 | +0.7% | 1,710,400 |
| 2026/03/10 | 2,967 | 2,977.5 | 2,920.5 | 2,945 | +22 | +0.8% | 1,622,600 |
| 2026/03/09 | 2,892 | 2,925 | 2,850 | 2,923 | -120 | -3.9% | 2,840,900 |
| 2026/03/06 | 3,020 | 3,065 | 2,992.5 | 3,043 | +11 | +0.4% | 1,485,300 |
| 2026/03/05 | 3,011 | 3,106 | 3,001 | 3,032 | +71.5 | +2.4% | 1,896,100 |
| 2026/03/04 | 2,951.5 | 2,981 | 2,909 | 2,960.5 | -44.5 | -1.5% | 2,411,700 |
| 2026/03/03 | 3,043 | 3,093 | 2,996.5 | 3,005 | -66 | -2.1% | 2,255,900 |
| 2026/03/02 | 3,000 | 3,071 | 2,972 | 3,071 | -9 | -0.3% | 1,415,900 |
| 2026/02/27 | 3,060 | 3,080 | 3,019 | 3,080 | +51 | +1.7% | 2,152,900 |
| 2026/02/26 | 3,149 | 3,149 | 3,029 | 3,029 | -90 | -2.9% | 1,913,100 |
| 2026/02/25 | 3,017 | 3,124 | 3,007 | 3,119 | +124.5 | +4.2% | 2,389,400 |
| 2026/02/24 | 2,990 | 3,045 | 2,983.5 | 2,994.5 | +10 | +0.3% | 1,708,200 |
| 2026/02/20 | 3,000 | 3,009 | 2,954.5 | 2,984.5 | -20.5 | -0.7% | 1,215,600 |
| 2026/02/19 | 2,980 | 3,025 | 2,973.5 | 3,005 | ±0 | ±0% | 1,253,400 |
| 2026/02/18 | 2,968 | 3,015 | 2,968 | 3,005 | +46 | +1.6% | 1,817,000 |
1～
50
件表示中 / 3935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 | 296,950円 | -0.3% | -8.1% | 2.36% | 16.04倍 | 1.79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 | 868,000円 | +7.6% | +7.7% | 0.81% | 33.26倍 | 5.95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 | 228,250円 | +6.4% | +16.6% | 1.35% | 13.72倍 | 1.37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 |
| マクドナルド | 813,000円 | -2.7% | +4.7% | 0.79% | 31.33倍 | 3.85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７割超 |
| Ｆ＆ＬＣ | 916,200円 | +12.9% | +19.9% | 0.38% | 43.36倍 | 10.63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 |
市場注目の銘柄
チャート関連のコラム
