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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,106 | 1,123 | 1,100 | 1,118 | +9 | +0.8% | 2,844,900 |
| 2022/06/07 | 1,118 | 1,121 | 1,104 | 1,109 | -7 | -0.6% | 2,456,700 |
| 2022/06/06 | 1,095 | 1,119 | 1,089 | 1,116 | +20 | +1.8% | 3,000,800 |
| 2022/06/03 | 1,114 | 1,114 | 1,084 | 1,096 | -14 | -1.3% | 2,649,300 |
| 2022/06/02 | 1,099 | 1,114 | 1,083 | 1,110 | +16 | +1.5% | 2,897,800 |
| 2022/06/01 | 1,075 | 1,101 | 1,075 | 1,094 | +17 | +1.6% | 1,938,800 |
| 2022/05/31 | 1,089 | 1,103 | 1,074 | 1,077 | -7 | -0.6% | 2,750,600 |
| 2022/05/30 | 1,099 | 1,105 | 1,084 | 1,084 | -8 | -0.7% | 4,056,400 |
| 2022/05/27 | 1,069 | 1,095 | 1,056 | 1,092 | +44 | +4.2% | 3,443,800 |
| 2022/05/26 | 1,039 | 1,056 | 1,039 | 1,048 | +15 | +1.5% | 2,378,600 |
| 2022/05/25 | 1,050 | 1,050 | 1,028 | 1,033 | -22 | -2.1% | 2,339,500 |
| 2022/05/24 | 1,064 | 1,075 | 1,047 | 1,055 | -2 | -0.2% | 2,761,000 |
| 2022/05/23 | 1,074 | 1,078 | 1,044 | 1,057 | ±0 | ±0% | 2,238,300 |
| 2022/05/20 | 1,034 | 1,073 | 1,031 | 1,057 | +23 | +2.2% | 3,062,300 |
| 2022/05/19 | 1,017 | 1,037 | 1,009 | 1,034 | -12 | -1.1% | 2,403,400 |
| 2022/05/18 | 1,040 | 1,049 | 1,023 | 1,046 | +8 | +0.8% | 2,683,200 |
| 2022/05/17 | 986 | 1,044 | 985 | 1,038 | +52 | +5.3% | 3,913,300 |
| 2022/05/16 | 1,010 | 1,025 | 972 | 986 | +9 | +0.9% | 2,988,200 |
| 2022/05/13 | 971 | 982 | 959 | 977 | +21 | +2.2% | 2,491,600 |
| 2022/05/12 | 956 | 967 | 950 | 956 | -4 | -0.4% | 2,009,700 |
| 2022/05/11 | 966 | 974 | 950 | 960 | -18 | -1.8% | 1,633,600 |
| 2022/05/10 | 999 | 1,007 | 966 | 978 | -32 | -3.2% | 2,995,400 |
| 2022/05/09 | 1,002 | 1,017 | 992 | 1,010 | +6 | +0.6% | 3,004,000 |
| 2022/05/06 | 987 | 1,010 | 985 | 1,004 | +20 | +2% | 2,689,500 |
| 2022/05/02 | 964 | 989 | 954 | 984 | +21 | +2.2% | 1,890,800 |
| 2022/04/28 | 975 | 976 | 955 | 963 | -21 | -2.1% | 2,013,400 |
| 2022/04/27 | 953 | 998 | 948 | 984 | +31 | +3.3% | 5,585,600 |
| 2022/04/26 | 919 | 957 | 919 | 953 | +31 | +3.4% | 3,105,000 |
| 2022/04/25 | 941 | 943 | 913 | 922 | -34 | -3.6% | 3,036,400 |
| 2022/04/22 | 955 | 963 | 949 | 956 | -5 | -0.5% | 2,075,300 |
| 2022/04/21 | 965 | 970 | 960 | 961 | -3 | -0.3% | 1,499,200 |
| 2022/04/20 | 968 | 968 | 952 | 964 | +6 | +0.6% | 1,361,800 |
| 2022/04/19 | 971 | 971 | 953 | 958 | -4 | -0.4% | 1,429,900 |
| 2022/04/18 | 942 | 971 | 942 | 962 | +12 | +1.3% | 2,232,800 |
| 2022/04/15 | 956 | 958 | 942 | 950 | -6 | -0.6% | 1,414,000 |
| 2022/04/14 | 961 | 971 | 953 | 956 | -1 | -0.1% | 1,424,700 |
| 2022/04/13 | 966 | 966 | 926 | 957 | -18 | -1.8% | 2,955,900 |
| 2022/04/12 | 944 | 978 | 941 | 975 | +23 | +2.4% | 3,026,300 |
| 2022/04/11 | 944 | 954 | 933 | 952 | +14 | +1.5% | 1,732,100 |
| 2022/04/08 | 955 | 958 | 917 | 938 | -12 | -1.3% | 2,902,200 |
| 2022/04/07 | 962 | 969 | 941 | 950 | -27 | -2.8% | 2,433,000 |
| 2022/04/06 | 978 | 984 | 969 | 977 | -1 | -0.1% | 1,774,700 |
| 2022/04/05 | 971 | 988 | 967 | 978 | +18 | +1.9% | 2,557,900 |
| 2022/04/04 | 975 | 978 | 943 | 960 | -27 | -2.7% | 2,880,100 |
| 2022/04/01 | 966 | 992 | 958 | 987 | +20 | +2.1% | 3,320,500 |
| 2022/03/31 | 969 | 978 | 964 | 967 | -4 | -0.4% | 2,876,100 |
| 2022/03/30 | 961 | 972 | 954 | 971 | -1 | -0.1% | 2,578,100 |
| 2022/03/29 | 984 | 984 | 955 | 972 | -14 | -1.4% | 3,073,100 |
| 2022/03/28 | 989 | 991 | 968 | 986 | +7 | +0.7% | 1,937,200 |
| 2022/03/25 | 987 | 998 | 973 | 979 | +7 | +0.7% | 2,627,300 |
601～
650
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
