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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 969 | 977 | 951 | 972 | -6 | -0.6% | 1,830,400 |
| 2022/03/23 | 960 | 983 | 959 | 978 | +28 | +2.9% | 3,004,500 |
| 2022/03/22 | 938 | 958 | 937 | 950 | +23 | +2.5% | 2,649,400 |
| 2022/03/18 | 915 | 930 | 910 | 927 | -1 | -0.1% | 2,169,300 |
| 2022/03/17 | 941 | 946 | 916 | 928 | -7 | -0.7% | 2,870,200 |
| 2022/03/16 | 929 | 944 | 919 | 935 | +7 | +0.8% | 2,392,500 |
| 2022/03/15 | 909 | 929 | 902 | 928 | +22 | +2.4% | 2,908,300 |
| 2022/03/14 | 900 | 917 | 900 | 906 | +21 | +2.4% | 2,080,600 |
| 2022/03/11 | 877 | 899 | 873 | 885 | +4 | +0.5% | 2,556,800 |
| 2022/03/10 | 867 | 900 | 862 | 881 | +40 | +4.8% | 2,973,700 |
| 2022/03/09 | 864 | 867 | 839 | 841 | -13 | -1.5% | 2,185,900 |
| 2022/03/08 | 856 | 875 | 851 | 854 | -22 | -2.5% | 2,495,400 |
| 2022/03/07 | 886 | 891 | 861 | 876 | -20 | -2.2% | 2,213,600 |
| 2022/03/04 | 903 | 908 | 890 | 896 | -13 | -1.4% | 2,135,600 |
| 2022/03/03 | 896 | 920 | 893 | 909 | +28 | +3.2% | 2,395,100 |
| 2022/03/02 | 903 | 903 | 873 | 881 | -33 | -3.6% | 2,953,300 |
| 2022/03/01 | 936 | 939 | 910 | 914 | -11 | -1.2% | 2,291,300 |
| 2022/02/28 | 917 | 929 | 917 | 925 | +12 | +1.3% | 2,223,200 |
| 2022/02/25 | 919 | 924 | 907 | 913 | -1 | -0.1% | 1,614,900 |
| 2022/02/24 | 920 | 930 | 899 | 914 | -18 | -1.9% | 2,817,900 |
| 2022/02/22 | 952 | 953 | 923 | 932 | -35 | -3.6% | 2,438,200 |
| 2022/02/21 | 967 | 971 | 962 | 967 | -4 | -0.4% | 1,492,800 |
| 2022/02/18 | 966 | 979 | 963 | 971 | -6 | -0.6% | 2,021,000 |
| 2022/02/17 | 969 | 988 | 967 | 977 | +11 | +1.1% | 2,397,200 |
| 2022/02/16 | 967 | 969 | 956 | 966 | +12 | +1.3% | 1,756,500 |
| 2022/02/15 | 947 | 968 | 946 | 954 | +1 | +0.1% | 1,893,000 |
| 2022/02/14 | 942 | 961 | 941 | 953 | +3 | +0.3% | 1,828,700 |
| 2022/02/10 | 950 | 957 | 941 | 950 | +7 | +0.7% | 2,309,700 |
| 2022/02/09 | 970 | 981 | 940 | 943 | -14 | -1.5% | 3,402,200 |
| 2022/02/08 | 945 | 958 | 943 | 957 | +23 | +2.5% | 2,205,100 |
| 2022/02/07 | 926 | 943 | 922 | 934 | -7 | -0.7% | 2,104,700 |
| 2022/02/04 | 929 | 942 | 914 | 941 | -3 | -0.3% | 3,399,200 |
| 2022/02/03 | 926 | 944 | 925 | 944 | +8 | +0.9% | 2,430,300 |
| 2022/02/02 | 900 | 945 | 899 | 936 | +49 | +5.5% | 6,265,500 |
| 2022/02/01 | 887 | 889 | 872 | 887 | -12 | -1.3% | 3,319,700 |
| 2022/01/31 | 897 | 909 | 891 | 899 | -5 | -0.6% | 1,965,900 |
| 2022/01/28 | 878 | 905 | 875 | 904 | +31 | +3.6% | 2,961,000 |
| 2022/01/27 | 872 | 888 | 867 | 873 | -14 | -1.6% | 2,712,000 |
| 2022/01/26 | 889 | 896 | 877 | 887 | +3 | +0.3% | 1,763,400 |
| 2022/01/25 | 893 | 895 | 877 | 884 | -9 | -1% | 2,248,100 |
| 2022/01/24 | 913 | 919 | 885 | 893 | -11 | -1.2% | 3,239,500 |
| 2022/01/21 | 887 | 905 | 878 | 904 | +13 | +1.5% | 4,133,000 |
| 2022/01/20 | 849 | 891 | 848 | 891 | +45 | +5.3% | 4,595,300 |
| 2022/01/19 | 841 | 865 | 841 | 846 | -4 | -0.5% | 2,034,500 |
| 2022/01/18 | 852 | 864 | 848 | 850 | +6 | +0.7% | 2,145,700 |
| 2022/01/17 | 840 | 859 | 840 | 844 | +4 | +0.5% | 1,276,400 |
| 2022/01/14 | 852 | 858 | 840 | 840 | -18 | -2.1% | 1,991,900 |
| 2022/01/13 | 865 | 865 | 848 | 858 | -3 | -0.3% | 2,183,200 |
| 2022/01/12 | 862 | 867 | 848 | 861 | +5 | +0.6% | 1,956,700 |
| 2022/01/11 | 828 | 857 | 827 | 856 | +21 | +2.5% | 2,124,400 |
651～
700
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
