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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,315 | 1,333 | 1,295 | 1,328 | +11 | +0.8% | 2,892,300 |
| 2023/01/17 | 1,316 | 1,329 | 1,305 | 1,317 | +1 | +0.1% | 1,826,500 |
| 2023/01/16 | 1,320 | 1,336 | 1,306 | 1,316 | -12 | -0.9% | 2,470,300 |
| 2023/01/13 | 1,313 | 1,344 | 1,305 | 1,328 | +20 | +1.5% | 3,078,300 |
| 2023/01/12 | 1,328 | 1,328 | 1,300 | 1,308 | -27 | -2% | 2,383,500 |
| 2023/01/11 | 1,372 | 1,379 | 1,332 | 1,335 | -41 | -3% | 2,498,800 |
| 2023/01/10 | 1,384 | 1,401 | 1,373 | 1,376 | -7 | -0.5% | 2,253,100 |
| 2023/01/06 | 1,391 | 1,406 | 1,380 | 1,383 | -2 | -0.1% | 2,317,000 |
| 2023/01/05 | 1,413 | 1,413 | 1,369 | 1,385 | +2 | +0.1% | 2,679,600 |
| 2023/01/04 | 1,415 | 1,425 | 1,380 | 1,383 | -54 | -3.8% | 3,897,900 |
| 2022/12/30 | 1,417 | 1,453 | 1,401 | 1,437 | +15 | +1.1% | 2,225,900 |
| 2022/12/29 | 1,467 | 1,467 | 1,420 | 1,422 | -65 | -4.4% | 3,473,800 |
| 2022/12/28 | 1,466 | 1,500 | 1,460 | 1,487 | +6 | +0.4% | 4,032,400 |
| 2022/12/27 | 1,405 | 1,497 | 1,404 | 1,481 | +97 | +7% | 9,358,800 |
| 2022/12/26 | 1,363 | 1,389 | 1,359 | 1,384 | +27 | +2% | 2,038,300 |
| 2022/12/23 | 1,354 | 1,366 | 1,342 | 1,357 | +2 | +0.1% | 1,844,800 |
| 2022/12/22 | 1,338 | 1,363 | 1,332 | 1,355 | +24 | +1.8% | 2,684,600 |
| 2022/12/21 | 1,304 | 1,338 | 1,278 | 1,331 | +20 | +1.5% | 3,850,800 |
| 2022/12/20 | 1,354 | 1,378 | 1,297 | 1,311 | -31 | -2.3% | 5,841,900 |
| 2022/12/19 | 1,333 | 1,356 | 1,331 | 1,342 | +16 | +1.2% | 3,927,800 |
| 2022/12/16 | 1,318 | 1,327 | 1,301 | 1,326 | +7 | +0.5% | 2,630,700 |
| 2022/12/15 | 1,302 | 1,327 | 1,295 | 1,319 | +31 | +2.4% | 2,640,000 |
| 2022/12/14 | 1,287 | 1,292 | 1,280 | 1,288 | -10 | -0.8% | 1,552,100 |
| 2022/12/13 | 1,304 | 1,306 | 1,286 | 1,298 | -2 | -0.2% | 1,767,700 |
| 2022/12/12 | 1,300 | 1,303 | 1,274 | 1,300 | -3 | -0.2% | 2,089,600 |
| 2022/12/09 | 1,305 | 1,316 | 1,300 | 1,303 | +1 | +0.1% | 2,538,500 |
| 2022/12/08 | 1,286 | 1,302 | 1,281 | 1,302 | +15 | +1.2% | 2,362,800 |
| 2022/12/07 | 1,250 | 1,293 | 1,248 | 1,287 | +44 | +3.5% | 2,198,600 |
| 2022/12/06 | 1,262 | 1,266 | 1,233 | 1,243 | -11 | -0.9% | 1,794,300 |
| 2022/12/05 | 1,255 | 1,260 | 1,236 | 1,254 | -4 | -0.3% | 1,788,300 |
| 2022/12/02 | 1,283 | 1,284 | 1,250 | 1,258 | -43 | -3.3% | 2,454,800 |
| 2022/12/01 | 1,323 | 1,330 | 1,295 | 1,301 | -23 | -1.7% | 2,481,800 |
| 2022/11/30 | 1,306 | 1,336 | 1,305 | 1,324 | +18 | +1.4% | 4,220,600 |
| 2022/11/29 | 1,269 | 1,309 | 1,252 | 1,306 | +42 | +3.3% | 3,030,500 |
| 2022/11/28 | 1,268 | 1,280 | 1,249 | 1,264 | +1 | +0.1% | 1,686,700 |
| 2022/11/25 | 1,260 | 1,265 | 1,244 | 1,263 | +6 | +0.5% | 1,522,600 |
| 2022/11/24 | 1,250 | 1,271 | 1,248 | 1,257 | +2 | +0.2% | 2,008,800 |
| 2022/11/22 | 1,248 | 1,263 | 1,238 | 1,255 | +22 | +1.8% | 2,312,100 |
| 2022/11/21 | 1,240 | 1,249 | 1,220 | 1,233 | -3 | -0.2% | 2,090,000 |
| 2022/11/18 | 1,238 | 1,245 | 1,211 | 1,236 | ±0 | ±0% | 3,288,400 |
| 2022/11/17 | 1,184 | 1,244 | 1,182 | 1,236 | +65 | +5.6% | 4,844,100 |
| 2022/11/16 | 1,184 | 1,194 | 1,147 | 1,171 | -13 | -1.1% | 3,538,500 |
| 2022/11/15 | 1,200 | 1,203 | 1,175 | 1,184 | +3 | +0.3% | 3,326,900 |
| 2022/11/14 | 1,265 | 1,275 | 1,181 | 1,181 | -48 | -3.9% | 5,398,000 |
| 2022/11/11 | 1,276 | 1,277 | 1,214 | 1,229 | -33 | -2.6% | 5,023,200 |
| 2022/11/10 | 1,256 | 1,269 | 1,245 | 1,262 | -1 | -0.1% | 3,314,700 |
| 2022/11/09 | 1,291 | 1,294 | 1,261 | 1,263 | -29 | -2.2% | 3,266,700 |
| 2022/11/08 | 1,320 | 1,324 | 1,292 | 1,292 | -21 | -1.6% | 3,541,300 |
| 2022/11/07 | 1,329 | 1,335 | 1,306 | 1,313 | -18 | -1.4% | 2,158,500 |
| 2022/11/04 | 1,333 | 1,360 | 1,331 | 1,331 | -17 | -1.3% | 2,534,600 |
451～
500
件表示中 / 3581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 | 226,000円 | +3.7% | +28.6% | 2.12% | 14.40倍 | 1.39倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| ゼンショーＨＤ | 820,400円 | +11.8% | +20.8% | 0.85% | 35.46倍 | 6.84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 |
| ＭｏｎｏｔａＲＯ | 250,900円 | +12.7% | +13.6% | 0.76% | 49.68倍 | 13.11倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| マツキヨココカラ | 211,800円 | +2.7% | +1.2% | 1.98% | 16.28倍 | 1.71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 | 631,000円 | +6.3% | +9.2% | 0.67% | 31.07倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
