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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,020 | 1,024 | 1,016 | 1,020 | +2 | +0.2% | 659,700 |
| 2022/08/18 | 1,020 | 1,032 | 1,017 | 1,018 | -11 | -1.1% | 960,700 |
| 2022/08/17 | 1,019 | 1,029 | 1,016 | 1,029 | +19 | +1.9% | 1,539,400 |
| 2022/08/16 | 1,013 | 1,014 | 1,007 | 1,010 | -4 | -0.4% | 987,800 |
| 2022/08/15 | 1,018 | 1,018 | 1,004 | 1,014 | -6 | -0.6% | 1,413,900 |
| 2022/08/12 | 1,027 | 1,027 | 1,010 | 1,020 | +9 | +0.9% | 2,371,600 |
| 2022/08/10 | 1,016 | 1,018 | 1,003 | 1,011 | -5 | -0.5% | 1,385,900 |
| 2022/08/09 | 1,017 | 1,024 | 1,009 | 1,016 | +8 | +0.8% | 1,595,200 |
| 2022/08/08 | 1,008 | 1,013 | 999 | 1,008 | ±0 | ±0% | 1,728,600 |
| 2022/08/05 | 999 | 1,018 | 998 | 1,008 | -7 | -0.7% | 2,283,200 |
| 2022/08/04 | 1,022 | 1,031 | 1,007 | 1,015 | +1 | +0.1% | 2,274,500 |
| 2022/08/03 | 1,018 | 1,019 | 989 | 1,014 | -4 | -0.4% | 4,290,000 |
| 2022/08/02 | 1,065 | 1,072 | 1,018 | 1,018 | -66 | -6.1% | 6,208,200 |
| 2022/08/01 | 1,066 | 1,090 | 1,051 | 1,084 | +23 | +2.2% | 2,838,900 |
| 2022/07/29 | 1,058 | 1,067 | 1,055 | 1,061 | ±0 | ±0% | 1,242,300 |
| 2022/07/28 | 1,061 | 1,063 | 1,051 | 1,061 | +1 | +0.1% | 1,586,400 |
| 2022/07/27 | 1,067 | 1,070 | 1,053 | 1,060 | -15 | -1.4% | 1,537,000 |
| 2022/07/26 | 1,067 | 1,086 | 1,066 | 1,075 | +17 | +1.6% | 2,034,600 |
| 2022/07/25 | 1,047 | 1,067 | 1,047 | 1,058 | +4 | +0.4% | 1,665,700 |
| 2022/07/22 | 1,043 | 1,062 | 1,036 | 1,054 | +7 | +0.7% | 2,037,100 |
| 2022/07/21 | 1,049 | 1,053 | 1,034 | 1,047 | +8 | +0.8% | 1,951,300 |
| 2022/07/20 | 1,041 | 1,041 | 1,023 | 1,039 | +7 | +0.7% | 2,093,900 |
| 2022/07/19 | 1,031 | 1,035 | 1,012 | 1,032 | +18 | +1.8% | 2,850,500 |
| 2022/07/15 | 1,041 | 1,042 | 1,007 | 1,014 | -28 | -2.7% | 2,112,100 |
| 2022/07/14 | 1,040 | 1,054 | 1,032 | 1,042 | +7 | +0.7% | 2,468,500 |
| 2022/07/13 | 1,013 | 1,043 | 1,009 | 1,035 | +20 | +2% | 2,498,600 |
| 2022/07/12 | 1,030 | 1,031 | 1,007 | 1,015 | -19 | -1.8% | 2,243,000 |
| 2022/07/11 | 1,003 | 1,041 | 1,002 | 1,034 | +48 | +4.9% | 3,996,100 |
| 2022/07/08 | 997 | 1,009 | 986 | 986 | ±0 | ±0% | 3,329,900 |
| 2022/07/07 | 1,011 | 1,013 | 971 | 986 | -20 | -2% | 4,684,200 |
| 2022/07/06 | 1,032 | 1,040 | 1,002 | 1,006 | -44 | -4.2% | 3,440,700 |
| 2022/07/05 | 1,062 | 1,062 | 1,035 | 1,050 | -11 | -1% | 3,134,100 |
| 2022/07/04 | 1,119 | 1,122 | 1,049 | 1,061 | -47 | -4.2% | 3,820,500 |
| 2022/07/01 | 1,106 | 1,140 | 1,099 | 1,108 | +8 | +0.7% | 3,627,300 |
| 2022/06/30 | 1,090 | 1,108 | 1,087 | 1,100 | +7 | +0.6% | 2,327,800 |
| 2022/06/29 | 1,098 | 1,099 | 1,084 | 1,093 | -2 | -0.2% | 2,625,600 |
| 2022/06/28 | 1,078 | 1,096 | 1,075 | 1,095 | +32 | +3% | 2,677,400 |
| 2022/06/27 | 1,082 | 1,087 | 1,056 | 1,063 | ±0 | ±0% | 2,071,900 |
| 2022/06/24 | 1,078 | 1,080 | 1,047 | 1,063 | -21 | -1.9% | 3,081,400 |
| 2022/06/23 | 1,073 | 1,092 | 1,071 | 1,084 | +12 | +1.1% | 1,701,100 |
| 2022/06/22 | 1,081 | 1,085 | 1,067 | 1,072 | -4 | -0.4% | 1,476,700 |
| 2022/06/21 | 1,063 | 1,088 | 1,062 | 1,076 | +29 | +2.8% | 1,872,700 |
| 2022/06/20 | 1,063 | 1,064 | 1,032 | 1,047 | -16 | -1.5% | 1,913,100 |
| 2022/06/17 | 1,032 | 1,077 | 1,027 | 1,063 | +6 | +0.6% | 3,490,000 |
| 2022/06/16 | 1,055 | 1,084 | 1,048 | 1,057 | +17 | +1.6% | 3,256,800 |
| 2022/06/15 | 1,105 | 1,112 | 1,031 | 1,040 | -57 | -5.2% | 4,876,100 |
| 2022/06/14 | 1,120 | 1,126 | 1,081 | 1,097 | -40 | -3.5% | 4,020,800 |
| 2022/06/13 | 1,132 | 1,154 | 1,128 | 1,137 | -9 | -0.8% | 3,086,700 |
| 2022/06/10 | 1,123 | 1,156 | 1,114 | 1,146 | +26 | +2.3% | 2,941,200 |
| 2022/06/09 | 1,125 | 1,131 | 1,109 | 1,120 | +2 | +0.2% | 2,273,100 |
551～
600
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
