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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,947 | 1,948 | 1,808 | 1,812 | +65 | +3.7% | 5,240,300 |
| 2025/04/09 | 1,790 | 1,797.5 | 1,712 | 1,747 | -101 | -5.5% | 5,147,100 |
| 2025/04/08 | 1,803 | 1,893 | 1,799 | 1,848 | +118 | +6.8% | 5,071,200 |
| 2025/04/07 | 1,650 | 1,804 | 1,602 | 1,730 | -112 | -6.1% | 8,284,500 |
| 2025/04/04 | 1,873.5 | 1,890 | 1,781 | 1,842 | -111.5 | -5.7% | 7,211,600 |
| 2025/04/03 | 1,900 | 1,976 | 1,900 | 1,953.5 | -41.5 | -2.1% | 5,451,200 |
| 2025/04/02 | 2,093.5 | 2,095 | 1,986 | 1,995 | -116.5 | -5.5% | 6,968,000 |
| 2025/04/01 | 2,161 | 2,163 | 2,100.5 | 2,111.5 | -28 | -1.3% | 2,957,500 |
| 2025/03/31 | 2,175.5 | 2,186.5 | 2,135 | 2,139.5 | -72.5 | -3.3% | 3,164,800 |
| 2025/03/28 | 2,232.5 | 2,239 | 2,191.5 | 2,212 | -56 | -2.5% | 3,275,200 |
| 2025/03/27 | 2,262.5 | 2,298 | 2,250 | 2,268 | -22 | -1% | 3,369,300 |
| 2025/03/26 | 2,300 | 2,313.5 | 2,275 | 2,290 | +2.5 | +0.1% | 2,897,500 |
| 2025/03/25 | 2,300 | 2,329.5 | 2,277.5 | 2,287.5 | +56.5 | +2.5% | 3,426,100 |
| 2025/03/24 | 2,222.5 | 2,247 | 2,206.5 | 2,231 | +2.5 | +0.1% | 2,690,500 |
| 2025/03/21 | 2,229 | 2,283 | 2,228.5 | 2,228.5 | -18.5 | -0.8% | 3,378,000 |
| 2025/03/19 | 2,213 | 2,258 | 2,205 | 2,247 | +62 | +2.8% | 4,128,600 |
| 2025/03/18 | 2,203 | 2,204 | 2,176 | 2,185 | -33 | -1.5% | 5,741,500 |
| 2025/03/17 | 2,240 | 2,249 | 2,204.5 | 2,218 | -50 | -2.2% | 3,862,100 |
| 2025/03/14 | 2,189 | 2,279.5 | 2,188 | 2,268 | +78.5 | +3.6% | 2,833,100 |
| 2025/03/13 | 2,220.5 | 2,243 | 2,185.5 | 2,189.5 | +2 | +0.1% | 2,364,500 |
| 2025/03/12 | 2,190 | 2,218 | 2,187.5 | 2,187.5 | -21.5 | -1% | 1,927,200 |
| 2025/03/11 | 2,160 | 2,209 | 2,149 | 2,209 | -11.5 | -0.5% | 3,248,700 |
| 2025/03/10 | 2,252 | 2,266.5 | 2,218.5 | 2,220.5 | -42.5 | -1.9% | 2,594,600 |
| 2025/03/07 | 2,276 | 2,310.5 | 2,263 | 2,263 | -29.5 | -1.3% | 3,024,500 |
| 2025/03/06 | 2,290 | 2,311 | 2,282.5 | 2,292.5 | +23.5 | +1% | 2,361,300 |
| 2025/03/05 | 2,241.5 | 2,302 | 2,215 | 2,269 | +28 | +1.2% | 3,251,600 |
| 2025/03/04 | 2,272 | 2,300 | 2,198 | 2,241 | -81 | -3.5% | 4,665,900 |
| 2025/03/03 | 2,307 | 2,350.5 | 2,282.5 | 2,322 | +56 | +2.5% | 3,063,200 |
| 2025/02/28 | 2,272 | 2,294 | 2,258.5 | 2,266 | -45 | -1.9% | 2,574,700 |
| 2025/02/27 | 2,270 | 2,314 | 2,256 | 2,311 | +48 | +2.1% | 2,410,400 |
| 2025/02/26 | 2,253 | 2,264 | 2,228 | 2,263 | -6 | -0.3% | 2,620,500 |
| 2025/02/25 | 2,230.5 | 2,279 | 2,229 | 2,269 | -11.5 | -0.5% | 2,803,900 |
| 2025/02/21 | 2,280 | 2,297 | 2,259 | 2,280.5 | -19.5 | -0.8% | 2,285,400 |
| 2025/02/20 | 2,341 | 2,350.5 | 2,278.5 | 2,300 | -61.5 | -2.6% | 3,303,900 |
| 2025/02/19 | 2,380 | 2,412 | 2,361.5 | 2,361.5 | -18.5 | -0.8% | 3,011,600 |
| 2025/02/18 | 2,389.5 | 2,394 | 2,332 | 2,380 | -35 | -1.4% | 3,871,300 |
| 2025/02/17 | 2,536 | 2,550.5 | 2,415 | 2,415 | -107 | -4.2% | 4,715,000 |
| 2025/02/14 | 2,472 | 2,541.5 | 2,471.5 | 2,522 | +70 | +2.9% | 2,914,200 |
| 2025/02/13 | 2,502 | 2,524 | 2,440 | 2,452 | -2 | -0.1% | 3,548,500 |
| 2025/02/12 | 2,461 | 2,468 | 2,416 | 2,454 | -30 | -1.2% | 2,595,100 |
| 2025/02/10 | 2,489.5 | 2,491.5 | 2,450 | 2,484 | -18 | -0.7% | 1,928,900 |
| 2025/02/07 | 2,500 | 2,524.5 | 2,445.5 | 2,502 | -11 | -0.4% | 2,754,400 |
| 2025/02/06 | 2,528.5 | 2,560 | 2,475 | 2,513 | -29 | -1.1% | 3,573,300 |
| 2025/02/05 | 2,520.5 | 2,616 | 2,452 | 2,542 | -128.5 | -4.8% | 10,051,400 |
| 2025/02/04 | 2,698 | 2,715 | 2,647.5 | 2,670.5 | +3 | +0.1% | 3,152,600 |
| 2025/02/03 | 2,650 | 2,687.5 | 2,625.5 | 2,667.5 | -29.5 | -1.1% | 2,626,200 |
| 2025/01/31 | 2,730 | 2,730.5 | 2,682 | 2,697 | -33 | -1.2% | 2,244,400 |
| 2025/01/30 | 2,691.5 | 2,730 | 2,676.5 | 2,730 | +47 | +1.8% | 2,374,800 |
| 2025/01/29 | 2,640 | 2,690 | 2,623 | 2,683 | +84.5 | +3.3% | 2,841,600 |
| 2025/01/28 | 2,609.5 | 2,661 | 2,574 | 2,598.5 | +10 | +0.4% | 3,258,600 |
1～
50
件表示中 / 3677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 | 181,200円 | +3.7% | +28.6% | 2.65% | 11.42倍 | 1.10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 | 252,400円 | +2.7% | +1.2% | 1.66% | 19.41倍 | 2.04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 |
| マクドナルド | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07倍 | 3.14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 | 922,900円 | +3.9% | +2.3% | 2.22% | 15.83倍 | 1.35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 |
| すかいＨＤ | 295,100円 | +10.9% | +3.9% | 0.68% | 45.37倍 | 3.87倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
