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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,121.5 | 2,136 | 2,092.5 | 2,103.5 | -17.5 | -0.8% | 3,045,000 |
| 2024/02/22 | 2,122 | 2,126.5 | 2,095 | 2,121 | -8.5 | -0.4% | 3,143,200 |
| 2024/02/21 | 2,139.5 | 2,164 | 2,125.5 | 2,129.5 | -10 | -0.5% | 1,958,700 |
| 2024/02/20 | 2,153 | 2,167.5 | 2,123.5 | 2,139.5 | +10 | +0.5% | 2,170,900 |
| 2024/02/19 | 2,100 | 2,151 | 2,093 | 2,129.5 | +46.5 | +2.2% | 3,073,000 |
| 2024/02/16 | 2,053 | 2,103 | 2,053 | 2,083 | +43 | +2.1% | 2,732,700 |
| 2024/02/15 | 2,050 | 2,060 | 2,019.5 | 2,040 | +19 | +0.9% | 2,081,500 |
| 2024/02/14 | 2,035.5 | 2,064.5 | 2,016.5 | 2,021 | -14.5 | -0.7% | 2,907,500 |
| 2024/02/13 | 2,022 | 2,046 | 2,012 | 2,035.5 | +25 | +1.2% | 2,790,400 |
| 2024/02/09 | 1,988 | 2,024 | 1,973.5 | 2,010.5 | +27 | +1.4% | 3,091,700 |
| 2024/02/08 | 1,980 | 2,005.5 | 1,964.5 | 1,983.5 | +26 | +1.3% | 2,704,200 |
| 2024/02/07 | 1,982 | 1,988 | 1,951 | 1,957.5 | -27.5 | -1.4% | 3,450,700 |
| 2024/02/06 | 1,943.5 | 2,007 | 1,941.5 | 1,985 | +49.5 | +2.6% | 5,721,400 |
| 2024/02/05 | 1,907 | 2,005.5 | 1,895.5 | 1,935.5 | +120.5 | +6.6% | 11,228,200 |
| 2024/02/02 | 1,765 | 1,816 | 1,753.5 | 1,815 | +63.5 | +3.6% | 4,936,200 |
| 2024/02/01 | 1,724 | 1,762 | 1,723 | 1,751.5 | +19.5 | +1.1% | 2,479,500 |
| 2024/01/31 | 1,720.5 | 1,732 | 1,705.5 | 1,732 | +5.5 | +0.3% | 1,611,800 |
| 2024/01/30 | 1,680.5 | 1,733.5 | 1,677.5 | 1,726.5 | +28.5 | +1.7% | 2,410,700 |
| 2024/01/29 | 1,693 | 1,698.5 | 1,682 | 1,698 | +23 | +1.4% | 1,256,000 |
| 2024/01/26 | 1,715 | 1,717.5 | 1,674 | 1,675 | -38 | -2.2% | 1,557,600 |
| 2024/01/25 | 1,703 | 1,718.5 | 1,701 | 1,713 | +5 | +0.3% | 1,328,400 |
| 2024/01/24 | 1,740.5 | 1,743.5 | 1,705 | 1,708 | -37.5 | -2.1% | 1,826,500 |
| 2024/01/23 | 1,759 | 1,763.5 | 1,737.5 | 1,745.5 | -13.5 | -0.8% | 2,064,400 |
| 2024/01/22 | 1,745 | 1,760.5 | 1,726.5 | 1,759 | +12.5 | +0.7% | 1,935,200 |
| 2024/01/19 | 1,771 | 1,784 | 1,741 | 1,746.5 | -23.5 | -1.3% | 2,049,400 |
| 2024/01/18 | 1,774.5 | 1,787 | 1,761.5 | 1,770 | -5 | -0.3% | 2,517,200 |
| 2024/01/17 | 1,755.5 | 1,796 | 1,745.5 | 1,775 | +21.5 | +1.2% | 3,383,900 |
| 2024/01/16 | 1,760 | 1,783 | 1,742.5 | 1,753.5 | +15.5 | +0.9% | 3,549,800 |
| 2024/01/15 | 1,675 | 1,739.5 | 1,670 | 1,738 | +80.5 | +4.9% | 2,925,900 |
| 2024/01/12 | 1,676 | 1,676 | 1,645.5 | 1,657.5 | +2.5 | +0.2% | 2,516,200 |
| 2024/01/11 | 1,648 | 1,662 | 1,631.5 | 1,655 | +26 | +1.6% | 2,741,600 |
| 2024/01/10 | 1,606.5 | 1,633 | 1,601 | 1,629 | +22.5 | +1.4% | 1,707,000 |
| 2024/01/09 | 1,613.5 | 1,623.5 | 1,597.5 | 1,606.5 | +7 | +0.4% | 2,201,700 |
| 2024/01/05 | 1,580 | 1,610 | 1,576 | 1,599.5 | +52 | +3.4% | 3,361,600 |
| 2024/01/04 | 1,534 | 1,551 | 1,511 | 1,547.5 | +13.5 | +0.9% | 1,754,200 |
| 2023/12/29 | 1,527 | 1,540.5 | 1,524.5 | 1,534 | +8 | +0.5% | 1,517,700 |
| 2023/12/28 | 1,522.5 | 1,529.5 | 1,512.5 | 1,526 | +4 | +0.3% | 837,900 |
| 2023/12/27 | 1,518 | 1,527.5 | 1,504.5 | 1,522 | ±0 | ±0% | 1,702,300 |
| 2023/12/26 | 1,558.5 | 1,560 | 1,514.5 | 1,522 | -25.5 | -1.6% | 1,807,900 |
| 2023/12/25 | 1,525 | 1,555 | 1,519 | 1,547.5 | +40 | +2.7% | 2,342,700 |
| 2023/12/22 | 1,505 | 1,513.5 | 1,492 | 1,507.5 | +18.5 | +1.2% | 2,078,900 |
| 2023/12/21 | 1,515 | 1,517.5 | 1,485.5 | 1,489 | -31.5 | -2.1% | 2,578,400 |
| 2023/12/20 | 1,528 | 1,541.5 | 1,517 | 1,520.5 | +5 | +0.3% | 2,640,200 |
| 2023/12/19 | 1,522 | 1,525 | 1,498.5 | 1,515.5 | -2.5 | -0.2% | 1,773,900 |
| 2023/12/18 | 1,525 | 1,526.5 | 1,491.5 | 1,518 | -15 | -1% | 2,276,200 |
| 2023/12/15 | 1,541 | 1,544 | 1,523.5 | 1,533 | -22.5 | -1.4% | 2,229,900 |
| 2023/12/14 | 1,630 | 1,635 | 1,549.5 | 1,555.5 | -85.5 | -5.2% | 3,451,300 |
| 2023/12/13 | 1,645.5 | 1,671.5 | 1,640.5 | 1,641 | -3.5 | -0.2% | 1,688,700 |
| 2023/12/12 | 1,632 | 1,654.5 | 1,622 | 1,644.5 | +25.5 | +1.6% | 1,746,800 |
| 2023/12/11 | 1,639 | 1,651.5 | 1,615.5 | 1,619 | -10 | -0.6% | 1,941,400 |
51～
100
件表示中 / 3452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 | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.52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 | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 | 180,500円 | +12.7% | +13.6% | 1.05% | 35.74倍 | 10.38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 |
| マクドナルド | 678,000円 | +6.3% | +9.2% | 0.62% | 33.39倍 | 3.98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 |
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.35倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
市場注目の銘柄
チャート関連のコラム
