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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,395 | 2,407.5 | 2,315 | 2,336 | -30.5 | -1.3% | 4,229,200 |
| 2024/12/17 | 2,367 | 2,410.5 | 2,358 | 2,366.5 | +3 | +0.1% | 3,391,000 |
| 2024/12/16 | 2,345 | 2,375.5 | 2,335.5 | 2,363.5 | +22.5 | +1% | 2,436,300 |
| 2024/12/13 | 2,295 | 2,348 | 2,281.5 | 2,341 | +30 | +1.3% | 2,810,500 |
| 2024/12/12 | 2,307 | 2,316.5 | 2,263.5 | 2,311 | +21.5 | +0.9% | 3,890,400 |
| 2024/12/11 | 2,293 | 2,336 | 2,268 | 2,289.5 | +17 | +0.7% | 2,858,900 |
| 2024/12/10 | 2,285.5 | 2,293 | 2,243 | 2,272.5 | +13.5 | +0.6% | 2,544,700 |
| 2024/12/09 | 2,350 | 2,351 | 2,247 | 2,259 | -66 | -2.8% | 3,512,000 |
| 2024/12/06 | 2,300 | 2,337.5 | 2,291.5 | 2,325 | +25 | +1.1% | 3,054,000 |
| 2024/12/05 | 2,354 | 2,357.5 | 2,259.5 | 2,300 | -66 | -2.8% | 4,760,600 |
| 2024/12/04 | 2,224 | 2,374 | 2,223 | 2,366 | +142.5 | +6.4% | 8,161,600 |
| 2024/12/03 | 2,146 | 2,230 | 2,145 | 2,223.5 | +56 | +2.6% | 3,945,300 |
| 2024/12/02 | 2,130 | 2,177.5 | 2,114 | 2,167.5 | +37 | +1.7% | 3,095,100 |
| 2024/11/29 | 2,160.5 | 2,177 | 2,120.5 | 2,130.5 | -41.5 | -1.9% | 2,835,300 |
| 2024/11/28 | 2,120 | 2,178 | 2,114 | 2,172 | +21 | +1% | 3,671,300 |
| 2024/11/27 | 2,173.5 | 2,195 | 2,140 | 2,151 | -29 | -1.3% | 2,769,500 |
| 2024/11/26 | 2,201 | 2,208 | 2,163 | 2,180 | -15.5 | -0.7% | 2,547,700 |
| 2024/11/25 | 2,177 | 2,216 | 2,170 | 2,195.5 | +44 | +2% | 4,196,100 |
| 2024/11/22 | 2,180 | 2,182.5 | 2,130.5 | 2,151.5 | -40 | -1.8% | 4,068,300 |
| 2024/11/21 | 2,247.5 | 2,254.5 | 2,181 | 2,191.5 | -48.5 | -2.2% | 3,630,300 |
| 2024/11/20 | 2,269.5 | 2,296 | 2,233 | 2,240 | -41 | -1.8% | 2,469,700 |
| 2024/11/19 | 2,273 | 2,312.5 | 2,256.5 | 2,281 | +8 | +0.4% | 2,475,000 |
| 2024/11/18 | 2,258 | 2,275 | 2,216 | 2,273 | +13 | +0.6% | 3,264,800 |
| 2024/11/15 | 2,207.5 | 2,293 | 2,198 | 2,260 | +60 | +2.7% | 5,458,900 |
| 2024/11/14 | 2,316.5 | 2,317 | 2,159 | 2,200 | -84.5 | -3.7% | 11,226,200 |
| 2024/11/13 | 2,290 | 2,302.5 | 2,246 | 2,284.5 | +30.5 | +1.4% | 4,422,000 |
| 2024/11/12 | 2,278 | 2,320.5 | 2,235 | 2,254 | -23 | -1% | 3,453,900 |
| 2024/11/11 | 2,316 | 2,316 | 2,253 | 2,277 | -17 | -0.7% | 1,963,600 |
| 2024/11/08 | 2,345 | 2,349.5 | 2,294 | 2,294 | -13.5 | -0.6% | 2,612,300 |
| 2024/11/07 | 2,342 | 2,358.5 | 2,285 | 2,307.5 | +0.5 | ±0% | 3,209,100 |
| 2024/11/06 | 2,231 | 2,355 | 2,227.5 | 2,307 | +91 | +4.1% | 5,004,100 |
| 2024/11/05 | 2,240 | 2,258 | 2,216 | 2,216 | -41.5 | -1.8% | 3,201,900 |
| 2024/11/01 | 2,270 | 2,298.5 | 2,245 | 2,257.5 | -64 | -2.8% | 2,639,900 |
| 2024/10/31 | 2,334 | 2,341 | 2,304.5 | 2,321.5 | -20.5 | -0.9% | 2,195,800 |
| 2024/10/30 | 2,353 | 2,361 | 2,326 | 2,342 | +4 | +0.2% | 6,361,300 |
| 2024/10/29 | 2,288.5 | 2,345 | 2,260.5 | 2,338 | +26.5 | +1.1% | 4,071,900 |
| 2024/10/28 | 2,201 | 2,318.5 | 2,193.5 | 2,311.5 | +103.5 | +4.7% | 5,666,000 |
| 2024/10/25 | 2,250 | 2,266 | 2,196 | 2,208 | -62 | -2.7% | 2,610,600 |
| 2024/10/24 | 2,202 | 2,286 | 2,196 | 2,270 | +42.5 | +1.9% | 4,556,200 |
| 2024/10/23 | 2,191 | 2,246.5 | 2,186.5 | 2,227.5 | +14.5 | +0.7% | 3,418,200 |
| 2024/10/22 | 2,215.5 | 2,242 | 2,167 | 2,213 | -2.5 | -0.1% | 4,448,100 |
| 2024/10/21 | 2,295 | 2,300 | 2,215.5 | 2,215.5 | -90.5 | -3.9% | 4,299,800 |
| 2024/10/18 | 2,333 | 2,346 | 2,296.5 | 2,306 | -17.5 | -0.8% | 2,980,600 |
| 2024/10/17 | 2,332 | 2,359.5 | 2,311 | 2,323.5 | -30 | -1.3% | 4,849,500 |
| 2024/10/16 | 2,400 | 2,400 | 2,335 | 2,353.5 | -166.5 | -6.6% | 10,284,500 |
| 2024/10/15 | 2,430 | 2,528 | 2,416 | 2,520 | +155 | +6.6% | 8,088,700 |
| 2024/10/11 | 2,331 | 2,386 | 2,315.5 | 2,365 | +10 | +0.4% | 2,983,000 |
| 2024/10/10 | 2,361 | 2,380 | 2,332.5 | 2,355 | +20.5 | +0.9% | 3,322,600 |
| 2024/10/09 | 2,414 | 2,426.5 | 2,332 | 2,334.5 | -8.5 | -0.4% | 5,036,400 |
| 2024/10/08 | 2,409 | 2,413 | 2,335.5 | 2,343 | -133 | -5.4% | 6,664,000 |
101～
150
件表示中 / 3704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 | 221,800円 | +0.3% | -16.0% | 2.71% | 13.51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 | 806,200円 | +7.6% | +7.7% | 0.87% | 30.90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 | 295,400円 | +3.6% | +3.7% | 1.56% | 20.82倍 | 2.26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 | 603,000円 | +1.7% | +2.3% | 0.93% | 26.29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 | 1,002,000円 | +3.9% | +2.3% | 2.05% | 17.19倍 | 1.47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
