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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,324 | 1,373 | 1,319 | 1,348 | +13 | +1% | 4,021,700 |
| 2022/11/01 | 1,320 | 1,336 | 1,310 | 1,335 | +15 | +1.1% | 2,045,900 |
| 2022/10/31 | 1,304 | 1,320 | 1,291 | 1,320 | +27 | +2.1% | 2,107,600 |
| 2022/10/28 | 1,293 | 1,315 | 1,289 | 1,293 | -1 | -0.1% | 4,198,500 |
| 2022/10/27 | 1,307 | 1,308 | 1,285 | 1,294 | -5 | -0.4% | 2,079,100 |
| 2022/10/26 | 1,311 | 1,316 | 1,286 | 1,299 | -14 | -1.1% | 2,609,900 |
| 2022/10/25 | 1,300 | 1,327 | 1,281 | 1,313 | +11 | +0.8% | 3,732,700 |
| 2022/10/24 | 1,350 | 1,351 | 1,295 | 1,302 | -48 | -3.6% | 4,897,200 |
| 2022/10/21 | 1,368 | 1,377 | 1,350 | 1,350 | -37 | -2.7% | 3,058,300 |
| 2022/10/20 | 1,375 | 1,393 | 1,363 | 1,387 | +4 | +0.3% | 3,769,000 |
| 2022/10/19 | 1,387 | 1,395 | 1,362 | 1,383 | +7 | +0.5% | 4,201,800 |
| 2022/10/18 | 1,363 | 1,391 | 1,352 | 1,376 | +22 | +1.6% | 5,686,100 |
| 2022/10/17 | 1,310 | 1,367 | 1,306 | 1,354 | +58 | +4.5% | 5,528,400 |
| 2022/10/14 | 1,291 | 1,300 | 1,267 | 1,296 | +23 | +1.8% | 3,457,300 |
| 2022/10/13 | 1,293 | 1,300 | 1,262 | 1,273 | -27 | -2.1% | 3,101,500 |
| 2022/10/12 | 1,284 | 1,316 | 1,248 | 1,300 | +17 | +1.3% | 5,153,300 |
| 2022/10/11 | 1,277 | 1,306 | 1,270 | 1,283 | +13 | +1% | 4,621,100 |
| 2022/10/07 | 1,255 | 1,288 | 1,253 | 1,270 | +6 | +0.5% | 3,625,400 |
| 2022/10/06 | 1,262 | 1,283 | 1,247 | 1,264 | +32 | +2.6% | 4,150,200 |
| 2022/10/05 | 1,239 | 1,251 | 1,221 | 1,232 | -8 | -0.6% | 2,240,600 |
| 2022/10/04 | 1,214 | 1,252 | 1,207 | 1,240 | +46 | +3.9% | 3,331,900 |
| 2022/10/03 | 1,213 | 1,216 | 1,168 | 1,194 | -33 | -2.7% | 4,255,700 |
| 2022/09/30 | 1,221 | 1,233 | 1,208 | 1,227 | +1 | +0.1% | 3,349,300 |
| 2022/09/29 | 1,204 | 1,237 | 1,200 | 1,226 | +53 | +4.5% | 3,453,100 |
| 2022/09/28 | 1,202 | 1,205 | 1,146 | 1,173 | -44 | -3.6% | 4,366,900 |
| 2022/09/27 | 1,198 | 1,218 | 1,178 | 1,217 | +2 | +0.2% | 2,335,800 |
| 2022/09/26 | 1,225 | 1,232 | 1,205 | 1,215 | -9 | -0.7% | 2,854,600 |
| 2022/09/22 | 1,202 | 1,225 | 1,201 | 1,224 | +9 | +0.7% | 1,909,200 |
| 2022/09/21 | 1,225 | 1,225 | 1,204 | 1,215 | -14 | -1.1% | 1,651,400 |
| 2022/09/20 | 1,235 | 1,235 | 1,210 | 1,229 | +11 | +0.9% | 1,766,200 |
| 2022/09/16 | 1,219 | 1,224 | 1,208 | 1,218 | -9 | -0.7% | 2,153,200 |
| 2022/09/15 | 1,225 | 1,232 | 1,213 | 1,227 | +3 | +0.2% | 1,731,500 |
| 2022/09/14 | 1,210 | 1,244 | 1,208 | 1,224 | -4 | -0.3% | 2,934,500 |
| 2022/09/13 | 1,237 | 1,243 | 1,216 | 1,228 | -19 | -1.5% | 2,509,400 |
| 2022/09/12 | 1,213 | 1,251 | 1,211 | 1,247 | +56 | +4.7% | 3,953,100 |
| 2022/09/09 | 1,173 | 1,198 | 1,161 | 1,191 | +13 | +1.1% | 3,362,700 |
| 2022/09/08 | 1,146 | 1,178 | 1,146 | 1,178 | +46 | +4.1% | 3,947,100 |
| 2022/09/07 | 1,110 | 1,137 | 1,109 | 1,132 | +18 | +1.6% | 2,557,800 |
| 2022/09/06 | 1,110 | 1,124 | 1,098 | 1,114 | +4 | +0.4% | 1,633,300 |
| 2022/09/05 | 1,131 | 1,138 | 1,105 | 1,110 | -18 | -1.6% | 2,476,900 |
| 2022/09/02 | 1,126 | 1,164 | 1,123 | 1,128 | +22 | +2% | 5,882,100 |
| 2022/09/01 | 1,090 | 1,108 | 1,090 | 1,106 | +4 | +0.4% | 2,299,700 |
| 2022/08/31 | 1,066 | 1,113 | 1,061 | 1,102 | +32 | +3% | 3,876,100 |
| 2022/08/30 | 1,061 | 1,078 | 1,058 | 1,070 | +19 | +1.8% | 1,586,100 |
| 2022/08/29 | 1,055 | 1,059 | 1,042 | 1,051 | -22 | -2.1% | 1,923,600 |
| 2022/08/26 | 1,072 | 1,075 | 1,066 | 1,073 | +1 | +0.1% | 1,088,400 |
| 2022/08/25 | 1,069 | 1,089 | 1,060 | 1,072 | +4 | +0.4% | 1,265,600 |
| 2022/08/24 | 1,074 | 1,080 | 1,059 | 1,068 | -8 | -0.7% | 2,117,700 |
| 2022/08/23 | 1,025 | 1,083 | 1,024 | 1,076 | +46 | +4.5% | 4,624,000 |
| 2022/08/22 | 1,016 | 1,033 | 1,014 | 1,030 | +10 | +1% | 1,536,700 |
501～
550
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
