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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,428 | 1,445 | 1,425 | 1,442 | +15 | +1.1% | 1,317,100 |
| 2023/04/06 | 1,455 | 1,471 | 1,423 | 1,427 | -28 | -1.9% | 2,473,500 |
| 2023/04/05 | 1,457 | 1,468 | 1,440 | 1,455 | -10 | -0.7% | 2,146,000 |
| 2023/04/04 | 1,489 | 1,503 | 1,456 | 1,465 | -19 | -1.3% | 2,883,800 |
| 2023/04/03 | 1,482 | 1,492 | 1,468 | 1,484 | +2 | +0.1% | 2,696,800 |
| 2023/03/31 | 1,444 | 1,487 | 1,443 | 1,482 | +51 | +3.6% | 3,492,300 |
| 2023/03/30 | 1,412 | 1,432 | 1,392 | 1,431 | +9 | +0.6% | 2,379,700 |
| 2023/03/29 | 1,386 | 1,425 | 1,384 | 1,422 | +46 | +3.3% | 3,499,000 |
| 2023/03/28 | 1,384 | 1,392 | 1,372 | 1,376 | -3 | -0.2% | 1,704,400 |
| 2023/03/27 | 1,381 | 1,397 | 1,373 | 1,379 | +17 | +1.2% | 2,503,100 |
| 2023/03/24 | 1,340 | 1,367 | 1,333 | 1,362 | +4 | +0.3% | 1,989,000 |
| 2023/03/23 | 1,333 | 1,359 | 1,332 | 1,358 | +12 | +0.9% | 1,633,400 |
| 2023/03/22 | 1,356 | 1,359 | 1,335 | 1,346 | +19 | +1.4% | 1,926,300 |
| 2023/03/20 | 1,387 | 1,388 | 1,327 | 1,327 | -69 | -4.9% | 2,633,700 |
| 2023/03/17 | 1,386 | 1,402 | 1,378 | 1,396 | +8 | +0.6% | 2,593,200 |
| 2023/03/16 | 1,377 | 1,391 | 1,352 | 1,388 | -18 | -1.3% | 2,543,300 |
| 2023/03/15 | 1,436 | 1,440 | 1,397 | 1,406 | +26 | +1.9% | 3,118,700 |
| 2023/03/14 | 1,423 | 1,424 | 1,374 | 1,380 | -76 | -5.2% | 3,356,900 |
| 2023/03/13 | 1,475 | 1,486 | 1,444 | 1,456 | -24 | -1.6% | 2,461,400 |
| 2023/03/10 | 1,513 | 1,513 | 1,479 | 1,480 | -30 | -2% | 3,456,000 |
| 2023/03/09 | 1,487 | 1,517 | 1,484 | 1,510 | +26 | +1.8% | 3,348,800 |
| 2023/03/08 | 1,433 | 1,484 | 1,428 | 1,484 | +62 | +4.4% | 4,181,200 |
| 2023/03/07 | 1,430 | 1,434 | 1,409 | 1,422 | -2 | -0.1% | 1,765,500 |
| 2023/03/06 | 1,433 | 1,442 | 1,421 | 1,424 | +1 | +0.1% | 1,768,400 |
| 2023/03/03 | 1,406 | 1,427 | 1,405 | 1,423 | +15 | +1.1% | 2,453,700 |
| 2023/03/02 | 1,393 | 1,411 | 1,386 | 1,408 | +24 | +1.7% | 2,447,700 |
| 2023/03/01 | 1,381 | 1,388 | 1,363 | 1,384 | -7 | -0.5% | 2,007,100 |
| 2023/02/28 | 1,389 | 1,405 | 1,387 | 1,391 | +12 | +0.9% | 2,920,500 |
| 2023/02/27 | 1,375 | 1,387 | 1,371 | 1,379 | +6 | +0.4% | 1,957,100 |
| 2023/02/24 | 1,365 | 1,373 | 1,352 | 1,373 | +9 | +0.7% | 1,344,900 |
| 2023/02/22 | 1,378 | 1,378 | 1,353 | 1,364 | -15 | -1.1% | 2,227,500 |
| 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 |
551～
600
件表示中 / 3736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 | 215,700円 | +0.3% | -16.0% | 2.78% | 12.97倍 | 1.29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 |
| マツキヨココカラ | 306,500円 | +3.6% | +3.7% | 1.50% | 21.60倍 | 2.35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 |
| Ｆ＆ＬＣ | 762,000円 | +15.2% | +50.1% | 0.39% | 45.37倍 | 10.07倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| マクドナルド | 589,000円 | +1.7% | +2.3% | 0.95% | 25.68倍 | 3.10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 | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56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
