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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,030 | 1,031 | 1,007 | 1,015 | -19 | -1.8% | 2,243,000 |
| 2022/07/11 | 1,003 | 1,041 | 1,002 | 1,034 | +48 | +4.9% | 3,996,100 |
| 2022/07/08 | 997 | 1,009 | 986 | 986 | ±0 | ±0% | 3,329,900 |
| 2022/07/07 | 1,011 | 1,013 | 971 | 986 | -20 | -2% | 4,684,200 |
| 2022/07/06 | 1,032 | 1,040 | 1,002 | 1,006 | -44 | -4.2% | 3,440,700 |
| 2022/07/05 | 1,062 | 1,062 | 1,035 | 1,050 | -11 | -1% | 3,134,100 |
| 2022/07/04 | 1,119 | 1,122 | 1,049 | 1,061 | -47 | -4.2% | 3,820,500 |
| 2022/07/01 | 1,106 | 1,140 | 1,099 | 1,108 | +8 | +0.7% | 3,627,300 |
| 2022/06/30 | 1,090 | 1,108 | 1,087 | 1,100 | +7 | +0.6% | 2,327,800 |
| 2022/06/29 | 1,098 | 1,099 | 1,084 | 1,093 | -2 | -0.2% | 2,625,600 |
| 2022/06/28 | 1,078 | 1,096 | 1,075 | 1,095 | +32 | +3% | 2,677,400 |
| 2022/06/27 | 1,082 | 1,087 | 1,056 | 1,063 | ±0 | ±0% | 2,071,900 |
| 2022/06/24 | 1,078 | 1,080 | 1,047 | 1,063 | -21 | -1.9% | 3,081,400 |
| 2022/06/23 | 1,073 | 1,092 | 1,071 | 1,084 | +12 | +1.1% | 1,701,100 |
| 2022/06/22 | 1,081 | 1,085 | 1,067 | 1,072 | -4 | -0.4% | 1,476,700 |
| 2022/06/21 | 1,063 | 1,088 | 1,062 | 1,076 | +29 | +2.8% | 1,872,700 |
| 2022/06/20 | 1,063 | 1,064 | 1,032 | 1,047 | -16 | -1.5% | 1,913,100 |
| 2022/06/17 | 1,032 | 1,077 | 1,027 | 1,063 | +6 | +0.6% | 3,490,000 |
| 2022/06/16 | 1,055 | 1,084 | 1,048 | 1,057 | +17 | +1.6% | 3,256,800 |
| 2022/06/15 | 1,105 | 1,112 | 1,031 | 1,040 | -57 | -5.2% | 4,876,100 |
| 2022/06/14 | 1,120 | 1,126 | 1,081 | 1,097 | -40 | -3.5% | 4,020,800 |
| 2022/06/13 | 1,132 | 1,154 | 1,128 | 1,137 | -9 | -0.8% | 3,086,700 |
| 2022/06/10 | 1,123 | 1,156 | 1,114 | 1,146 | +26 | +2.3% | 2,941,200 |
| 2022/06/09 | 1,125 | 1,131 | 1,109 | 1,120 | +2 | +0.2% | 2,273,100 |
| 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 |
701～
750
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
