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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,412 | 1,426 | 1,378 | 1,379 | -32 | -2.3% | 1,887,900 |
| 2023/02/20 | 1,393 | 1,413 | 1,386 | 1,411 | +31 | +2.2% | 2,133,500 |
| 2023/02/17 | 1,383 | 1,408 | 1,373 | 1,380 | ±0 | ±0% | 2,066,700 |
| 2023/02/16 | 1,370 | 1,381 | 1,357 | 1,380 | +21 | +1.5% | 2,602,900 |
| 2023/02/15 | 1,355 | 1,359 | 1,342 | 1,359 | ±0 | ±0% | 1,368,200 |
| 2023/02/14 | 1,343 | 1,361 | 1,338 | 1,359 | +15 | +1.1% | 1,799,500 |
| 2023/02/13 | 1,351 | 1,353 | 1,326 | 1,344 | +6 | +0.4% | 2,062,700 |
| 2023/02/10 | 1,371 | 1,371 | 1,336 | 1,338 | -26 | -1.9% | 3,486,000 |
| 2023/02/09 | 1,386 | 1,390 | 1,363 | 1,364 | -34 | -2.4% | 3,119,100 |
| 2023/02/08 | 1,374 | 1,398 | 1,366 | 1,398 | +16 | +1.2% | 2,537,400 |
| 2023/02/07 | 1,396 | 1,424 | 1,378 | 1,382 | +4 | +0.3% | 3,689,200 |
| 2023/02/06 | 1,375 | 1,382 | 1,323 | 1,378 | +29 | +2.1% | 5,680,500 |
| 2023/02/03 | 1,363 | 1,369 | 1,336 | 1,349 | -34 | -2.5% | 3,352,700 |
| 2023/02/02 | 1,402 | 1,407 | 1,374 | 1,383 | -11 | -0.8% | 2,658,700 |
| 2023/02/01 | 1,408 | 1,421 | 1,394 | 1,394 | -17 | -1.2% | 2,275,200 |
| 2023/01/31 | 1,410 | 1,417 | 1,395 | 1,411 | +14 | +1% | 2,290,900 |
| 2023/01/30 | 1,412 | 1,418 | 1,391 | 1,397 | -13 | -0.9% | 1,918,100 |
| 2023/01/27 | 1,412 | 1,423 | 1,402 | 1,410 | -3 | -0.2% | 2,064,200 |
| 2023/01/26 | 1,425 | 1,429 | 1,408 | 1,413 | -5 | -0.4% | 1,930,200 |
| 2023/01/25 | 1,401 | 1,431 | 1,394 | 1,418 | +24 | +1.7% | 2,774,000 |
| 2023/01/24 | 1,395 | 1,401 | 1,385 | 1,394 | +3 | +0.2% | 2,303,800 |
| 2023/01/23 | 1,409 | 1,415 | 1,379 | 1,391 | -14 | -1% | 2,882,300 |
| 2023/01/20 | 1,361 | 1,405 | 1,350 | 1,405 | +56 | +4.2% | 3,330,200 |
| 2023/01/19 | 1,335 | 1,371 | 1,335 | 1,349 | +21 | +1.6% | 3,011,700 |
| 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 |
551～
600
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
