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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,225 | 1,232 | 1,205 | 1,215 | -9 | -0.7% | 2,854,600 |
| 2022/09/22 | 1,202 | 1,225 | 1,201 | 1,224 | +9 | +0.7% | 1,909,200 |
| 2022/09/21 | 1,225 | 1,225 | 1,204 | 1,215 | -14 | -1.1% | 1,651,400 |
| 2022/09/20 | 1,235 | 1,235 | 1,210 | 1,229 | +11 | +0.9% | 1,766,200 |
| 2022/09/16 | 1,219 | 1,224 | 1,208 | 1,218 | -9 | -0.7% | 2,153,200 |
| 2022/09/15 | 1,225 | 1,232 | 1,213 | 1,227 | +3 | +0.2% | 1,731,500 |
| 2022/09/14 | 1,210 | 1,244 | 1,208 | 1,224 | -4 | -0.3% | 2,934,500 |
| 2022/09/13 | 1,237 | 1,243 | 1,216 | 1,228 | -19 | -1.5% | 2,509,400 |
| 2022/09/12 | 1,213 | 1,251 | 1,211 | 1,247 | +56 | +4.7% | 3,953,100 |
| 2022/09/09 | 1,173 | 1,198 | 1,161 | 1,191 | +13 | +1.1% | 3,362,700 |
| 2022/09/08 | 1,146 | 1,178 | 1,146 | 1,178 | +46 | +4.1% | 3,947,100 |
| 2022/09/07 | 1,110 | 1,137 | 1,109 | 1,132 | +18 | +1.6% | 2,557,800 |
| 2022/09/06 | 1,110 | 1,124 | 1,098 | 1,114 | +4 | +0.4% | 1,633,300 |
| 2022/09/05 | 1,131 | 1,138 | 1,105 | 1,110 | -18 | -1.6% | 2,476,900 |
| 2022/09/02 | 1,126 | 1,164 | 1,123 | 1,128 | +22 | +2% | 5,882,100 |
| 2022/09/01 | 1,090 | 1,108 | 1,090 | 1,106 | +4 | +0.4% | 2,299,700 |
| 2022/08/31 | 1,066 | 1,113 | 1,061 | 1,102 | +32 | +3% | 3,876,100 |
| 2022/08/30 | 1,061 | 1,078 | 1,058 | 1,070 | +19 | +1.8% | 1,586,100 |
| 2022/08/29 | 1,055 | 1,059 | 1,042 | 1,051 | -22 | -2.1% | 1,923,600 |
| 2022/08/26 | 1,072 | 1,075 | 1,066 | 1,073 | +1 | +0.1% | 1,088,400 |
| 2022/08/25 | 1,069 | 1,089 | 1,060 | 1,072 | +4 | +0.4% | 1,265,600 |
| 2022/08/24 | 1,074 | 1,080 | 1,059 | 1,068 | -8 | -0.7% | 2,117,700 |
| 2022/08/23 | 1,025 | 1,083 | 1,024 | 1,076 | +46 | +4.5% | 4,624,000 |
| 2022/08/22 | 1,016 | 1,033 | 1,014 | 1,030 | +10 | +1% | 1,536,700 |
| 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 |
651～
700
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
