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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,435 | 1,458 | 1,434.5 | 1,458 | +36 | +2.5% | 2,124,100 |
| 2023/07/18 | 1,418.5 | 1,428.5 | 1,413 | 1,422 | +4 | +0.3% | 1,328,600 |
| 2023/07/14 | 1,440 | 1,454 | 1,408 | 1,418 | -24.5 | -1.7% | 2,634,400 |
| 2023/07/13 | 1,452 | 1,453 | 1,419 | 1,442.5 | -11 | -0.8% | 2,264,700 |
| 2023/07/12 | 1,460 | 1,466.5 | 1,447 | 1,453.5 | +2.5 | +0.2% | 1,737,300 |
| 2023/07/11 | 1,462.5 | 1,471.5 | 1,449.5 | 1,451 | -10 | -0.7% | 1,753,800 |
| 2023/07/10 | 1,466.5 | 1,477 | 1,456 | 1,461 | -7 | -0.5% | 2,306,800 |
| 2023/07/07 | 1,462 | 1,478 | 1,453.5 | 1,468 | -1 | -0.1% | 1,839,000 |
| 2023/07/06 | 1,456.5 | 1,469.5 | 1,450.5 | 1,469 | +16 | +1.1% | 2,674,400 |
| 2023/07/05 | 1,474 | 1,476 | 1,447.5 | 1,453 | -32.5 | -2.2% | 2,364,200 |
| 2023/07/04 | 1,465.5 | 1,486.5 | 1,459 | 1,485.5 | +29 | +2% | 2,678,600 |
| 2023/07/03 | 1,468 | 1,473.5 | 1,454.5 | 1,456.5 | -5.5 | -0.4% | 2,217,600 |
| 2023/06/30 | 1,448 | 1,462 | 1,438.5 | 1,462 | +32.5 | +2.3% | 2,983,800 |
| 2023/06/29 | 1,450 | 1,471 | 1,424.5 | 1,429.5 | -18.5 | -1.3% | 3,004,900 |
| 2023/06/28 | 1,437 | 1,448 | 1,426 | 1,448 | +12 | +0.8% | 2,653,200 |
| 2023/06/27 | 1,439.5 | 1,440 | 1,417.5 | 1,436 | -7 | -0.5% | 1,653,600 |
| 2023/06/26 | 1,470 | 1,475 | 1,434.5 | 1,443 | -29 | -2% | 2,014,600 |
| 2023/06/23 | 1,488.5 | 1,512 | 1,466 | 1,472 | -16 | -1.1% | 2,319,400 |
| 2023/06/22 | 1,478 | 1,518 | 1,477 | 1,488 | +12.5 | +0.8% | 3,928,500 |
| 2023/06/21 | 1,433.5 | 1,477 | 1,432 | 1,475.5 | +36 | +2.5% | 2,162,400 |
| 2023/06/20 | 1,450 | 1,453.5 | 1,433.5 | 1,439.5 | -13.5 | -0.9% | 1,708,200 |
| 2023/06/19 | 1,475 | 1,475 | 1,445 | 1,453 | -16.5 | -1.1% | 1,600,800 |
| 2023/06/16 | 1,454 | 1,473 | 1,442 | 1,469.5 | +4 | +0.3% | 3,347,700 |
| 2023/06/15 | 1,457 | 1,477 | 1,451.5 | 1,465.5 | +18.5 | +1.3% | 3,558,100 |
| 2023/06/14 | 1,418 | 1,448 | 1,416.5 | 1,447 | +33 | +2.3% | 3,120,200 |
| 2023/06/13 | 1,396.5 | 1,417.5 | 1,390.5 | 1,414 | +12 | +0.9% | 2,148,100 |
| 2023/06/12 | 1,417.5 | 1,417.5 | 1,394 | 1,402 | -21 | -1.5% | 3,071,300 |
| 2023/06/09 | 1,418 | 1,429.5 | 1,407 | 1,423 | +6 | +0.4% | 2,262,100 |
| 2023/06/08 | 1,407 | 1,432 | 1,404 | 1,417 | +2 | +0.1% | 2,616,700 |
| 2023/06/07 | 1,438 | 1,457.5 | 1,413.5 | 1,415 | -16 | -1.1% | 2,775,000 |
| 2023/06/06 | 1,420.5 | 1,432 | 1,408.5 | 1,431 | +1 | +0.1% | 1,462,300 |
| 2023/06/05 | 1,444.5 | 1,445 | 1,426 | 1,430 | +7 | +0.5% | 2,692,100 |
| 2023/06/02 | 1,430 | 1,431 | 1,416 | 1,423 | +10 | +0.7% | 2,224,400 |
| 2023/06/01 | 1,398 | 1,414 | 1,394 | 1,413 | -1 | -0.1% | 2,142,200 |
| 2023/05/31 | 1,420 | 1,430 | 1,409 | 1,414 | -24 | -1.7% | 2,421,500 |
| 2023/05/30 | 1,438 | 1,444 | 1,413 | 1,438 | -6 | -0.4% | 1,728,800 |
| 2023/05/29 | 1,449 | 1,450 | 1,429 | 1,444 | +12 | +0.8% | 2,661,300 |
| 2023/05/26 | 1,394 | 1,436 | 1,386 | 1,432 | +32 | +2.3% | 2,958,900 |
| 2023/05/25 | 1,424 | 1,430 | 1,398 | 1,400 | -13 | -0.9% | 4,476,000 |
| 2023/05/24 | 1,458 | 1,460 | 1,401 | 1,413 | -59 | -4% | 5,153,900 |
| 2023/05/23 | 1,513 | 1,515 | 1,469 | 1,472 | -41 | -2.7% | 3,015,500 |
| 2023/05/22 | 1,502 | 1,521 | 1,502 | 1,513 | +12 | +0.8% | 1,806,300 |
| 2023/05/19 | 1,515 | 1,519 | 1,492 | 1,501 | -14 | -0.9% | 2,049,600 |
| 2023/05/18 | 1,533 | 1,543 | 1,514 | 1,515 | -7 | -0.5% | 2,195,600 |
| 2023/05/17 | 1,484 | 1,523 | 1,478 | 1,522 | +38 | +2.6% | 2,869,900 |
| 2023/05/16 | 1,493 | 1,508 | 1,482 | 1,484 | -10 | -0.7% | 2,431,100 |
| 2023/05/15 | 1,499 | 1,505 | 1,484 | 1,494 | +12 | +0.8% | 1,955,300 |
| 2023/05/12 | 1,465 | 1,485 | 1,461 | 1,482 | +28 | +1.9% | 2,967,600 |
| 2023/05/11 | 1,445 | 1,465 | 1,442 | 1,454 | +6 | +0.4% | 2,835,200 |
| 2023/05/10 | 1,471 | 1,472 | 1,429 | 1,448 | -45 | -3% | 6,463,600 |
451～
500
件表示中 / 3705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 | 222,000円 | +0.3% | -16.0% | 2.70% | 13.52倍 | 1.35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 | 805,700円 | +7.6% | +7.7% | 0.87% | 30.88倍 | 6.03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 |
| マツキヨココカラ | 294,700円 | +3.6% | +3.7% | 1.56% | 20.77倍 | 2.25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 | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17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 | 1,008,000円 | +3.9% | +2.3% | 2.03% | 17.29倍 | 1.48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
