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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 2,453.5 | 2,454.5 | 2,310.5 | 2,310.5 | -150.5 | -6.1% | 3,736,300 |
| 2025/12/01 | 2,412.5 | 2,461 | 2,390.5 | 2,461 | +24.5 | +1% | 1,911,800 |
| 2025/11/28 | 2,472 | 2,492 | 2,421 | 2,436.5 | -25.5 | -1% | 1,590,000 |
| 2025/11/27 | 2,475 | 2,479.5 | 2,451 | 2,462 | +4.5 | +0.2% | 1,384,500 |
| 2025/11/26 | 2,450 | 2,494 | 2,444 | 2,457.5 | +8 | +0.3% | 2,670,200 |
| 2025/11/25 | 2,409 | 2,451.5 | 2,369 | 2,449.5 | +50.5 | +2.1% | 3,183,400 |
| 2025/11/21 | 2,265 | 2,412.5 | 2,255.5 | 2,399 | +94.5 | +4.1% | 4,321,100 |
| 2025/11/20 | 2,358 | 2,365 | 2,303 | 2,304.5 | -53 | -2.2% | 3,449,700 |
| 2025/11/19 | 2,354.5 | 2,380.5 | 2,316.5 | 2,357.5 | +34 | +1.5% | 3,871,600 |
| 2025/11/18 | 2,367.5 | 2,388.5 | 2,312 | 2,323.5 | -10 | -0.4% | 5,411,900 |
| 2025/11/17 | 2,368.5 | 2,407 | 2,302.5 | 2,333.5 | -297.5 | -11.3% | 10,122,800 |
| 2025/11/14 | 2,506.5 | 2,643.5 | 2,486.5 | 2,631 | +118.5 | +4.7% | 3,781,400 |
| 2025/11/13 | 2,496.5 | 2,522.5 | 2,454 | 2,512.5 | +42.5 | +1.7% | 2,201,100 |
| 2025/11/12 | 2,470 | 2,483 | 2,453.5 | 2,470 | +33.5 | +1.4% | 1,507,700 |
| 2025/11/11 | 2,460.5 | 2,464 | 2,419 | 2,436.5 | -36.5 | -1.5% | 1,535,900 |
| 2025/11/10 | 2,465 | 2,491.5 | 2,440.5 | 2,473 | +20 | +0.8% | 1,415,300 |
| 2025/11/07 | 2,405 | 2,459.5 | 2,401.5 | 2,453 | +56.5 | +2.4% | 1,570,000 |
| 2025/11/06 | 2,396 | 2,428 | 2,379 | 2,396.5 | +10 | +0.4% | 1,286,500 |
| 2025/11/05 | 2,363.5 | 2,403.5 | 2,337 | 2,386.5 | +25 | +1.1% | 2,231,400 |
| 2025/11/04 | 2,374.5 | 2,393.5 | 2,334.5 | 2,361.5 | -63 | -2.6% | 2,346,800 |
| 2025/10/31 | 2,415.5 | 2,440 | 2,406.5 | 2,424.5 | +8.5 | +0.4% | 1,527,300 |
| 2025/10/30 | 2,389 | 2,426 | 2,384 | 2,416 | +35.5 | +1.5% | 4,026,000 |
| 2025/10/29 | 2,409.5 | 2,423.5 | 2,380 | 2,380.5 | -35.5 | -1.5% | 1,991,800 |
| 2025/10/28 | 2,490 | 2,491.5 | 2,416 | 2,416 | -76 | -3% | 1,915,200 |
| 2025/10/27 | 2,512 | 2,530 | 2,488 | 2,492 | -13 | -0.5% | 1,232,400 |
| 2025/10/24 | 2,488 | 2,515 | 2,478.5 | 2,505 | +5 | +0.2% | 1,107,300 |
| 2025/10/23 | 2,513.5 | 2,521.5 | 2,487 | 2,500 | -12.5 | -0.5% | 1,338,000 |
| 2025/10/22 | 2,515 | 2,557 | 2,512.5 | 2,512.5 | +13 | +0.5% | 1,477,800 |
| 2025/10/21 | 2,495 | 2,503 | 2,475.5 | 2,499.5 | +15.5 | +0.6% | 1,456,900 |
| 2025/10/20 | 2,490 | 2,497 | 2,450.5 | 2,484 | +35 | +1.4% | 1,744,500 |
| 2025/10/17 | 2,507 | 2,527.5 | 2,433 | 2,449 | -81.5 | -3.2% | 2,647,900 |
| 2025/10/16 | 2,565 | 2,595.5 | 2,522.5 | 2,530.5 | -40.5 | -1.6% | 1,974,000 |
| 2025/10/15 | 2,554 | 2,584.5 | 2,544 | 2,571 | -6.5 | -0.3% | 1,735,600 |
| 2025/10/14 | 2,530 | 2,616.5 | 2,519.5 | 2,577.5 | +1.5 | +0.1% | 2,555,600 |
| 2025/10/10 | 2,611.5 | 2,617 | 2,555 | 2,576 | -35 | -1.3% | 2,505,700 |
| 2025/10/09 | 2,603 | 2,625.5 | 2,580 | 2,611 | -30.5 | -1.2% | 2,081,300 |
| 2025/10/08 | 2,631 | 2,651 | 2,611 | 2,641.5 | +10 | +0.4% | 2,124,600 |
| 2025/10/07 | 2,711 | 2,715.5 | 2,623 | 2,631.5 | -97 | -3.6% | 2,665,000 |
| 2025/10/06 | 2,736.5 | 2,745 | 2,675 | 2,728.5 | +83.5 | +3.2% | 3,218,200 |
| 2025/10/03 | 2,603.5 | 2,657 | 2,588 | 2,645 | +36.5 | +1.4% | 2,213,900 |
| 2025/10/02 | 2,700 | 2,748 | 2,604.5 | 2,608.5 | -91.5 | -3.4% | 2,788,300 |
| 2025/10/01 | 2,683 | 2,708.5 | 2,660 | 2,700 | -33 | -1.2% | 2,076,200 |
| 2025/09/30 | 2,749 | 2,756 | 2,711.5 | 2,733 | -16.5 | -0.6% | 2,144,200 |
| 2025/09/29 | 2,817.5 | 2,817.5 | 2,734.5 | 2,749.5 | -103 | -3.6% | 2,464,900 |
| 2025/09/26 | 2,888 | 2,892 | 2,846 | 2,852.5 | -34.5 | -1.2% | 2,074,100 |
| 2025/09/25 | 2,884.5 | 2,902 | 2,853.5 | 2,887 | +1 | ±0% | 1,944,200 |
| 2025/09/24 | 2,905 | 2,928 | 2,883.5 | 2,886 | -44 | -1.5% | 2,023,800 |
| 2025/09/22 | 2,875 | 2,935 | 2,866 | 2,930 | +71 | +2.5% | 2,128,700 |
| 2025/09/19 | 2,931 | 2,974.5 | 2,848.5 | 2,859 | -77 | -2.6% | 3,176,800 |
| 2025/09/18 | 2,850 | 2,950 | 2,839.5 | 2,936 | +80.5 | +2.8% | 2,287,900 |
101～
150
件表示中 / 3935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 | 296,950円 | -0.3% | -8.1% | 2.36% | 16.04倍 | 1.79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 | 868,000円 | +7.6% | +7.7% | 0.81% | 33.26倍 | 5.95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 |
| ニトリＨＤ | 228,250円 | +6.4% | +16.6% | 1.35% | 13.72倍 | 1.37倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| マクドナルド | 813,000円 | -2.7% | +4.7% | 0.79% | 31.33倍 | 3.85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７割超 |
| Ｆ＆ＬＣ | 916,200円 | +12.9% | +19.9% | 0.38% | 43.36倍 | 10.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
