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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,321 | 1,323 | 1,275 | 1,275 | -46 | -3.5% | 1,867,000 |
| 2018/12/03 | 1,322 | 1,329 | 1,308 | 1,321 | +8 | +0.6% | 934,700 |
| 2018/11/30 | 1,321 | 1,330 | 1,312 | 1,313 | -7 | -0.5% | 1,660,400 |
| 2018/11/29 | 1,335 | 1,341 | 1,318 | 1,320 | -11 | -0.8% | 992,200 |
| 2018/11/28 | 1,338 | 1,346 | 1,323 | 1,331 | +3 | +0.2% | 1,229,800 |
| 2018/11/27 | 1,316 | 1,341 | 1,301 | 1,328 | +37 | +2.9% | 1,987,500 |
| 2018/11/26 | 1,283 | 1,299 | 1,281 | 1,291 | +9 | +0.7% | 1,273,500 |
| 2018/11/22 | 1,292 | 1,295 | 1,274 | 1,282 | -4 | -0.3% | 1,284,200 |
| 2018/11/21 | 1,307 | 1,317 | 1,273 | 1,286 | -45 | -3.4% | 1,838,600 |
| 2018/11/20 | 1,315 | 1,341 | 1,312 | 1,331 | +9 | +0.7% | 1,105,300 |
| 2018/11/19 | 1,330 | 1,335 | 1,319 | 1,322 | -5 | -0.4% | 654,400 |
| 2018/11/16 | 1,330 | 1,338 | 1,311 | 1,327 | -8 | -0.6% | 1,581,000 |
| 2018/11/15 | 1,316 | 1,335 | 1,308 | 1,335 | +2 | +0.2% | 1,191,600 |
| 2018/11/14 | 1,344 | 1,347 | 1,326 | 1,333 | +2 | +0.2% | 1,176,000 |
| 2018/11/13 | 1,340 | 1,349 | 1,312 | 1,331 | -32 | -2.3% | 1,706,700 |
| 2018/11/12 | 1,346 | 1,369 | 1,346 | 1,363 | +17 | +1.3% | 1,223,800 |
| 2018/11/09 | 1,366 | 1,377 | 1,339 | 1,346 | -19 | -1.4% | 2,226,600 |
| 2018/11/08 | 1,409 | 1,412 | 1,347 | 1,365 | -25 | -1.8% | 2,878,300 |
| 2018/11/07 | 1,397 | 1,415 | 1,384 | 1,390 | +5 | +0.4% | 2,012,200 |
| 2018/11/06 | 1,360 | 1,385 | 1,356 | 1,385 | +31 | +2.3% | 1,509,200 |
| 2018/11/05 | 1,351 | 1,368 | 1,345 | 1,354 | -3 | -0.2% | 1,428,900 |
| 2018/11/02 | 1,341 | 1,362 | 1,333 | 1,357 | +24 | +1.8% | 1,642,200 |
| 2018/11/01 | 1,321 | 1,341 | 1,313 | 1,333 | +12 | +0.9% | 1,313,200 |
| 2018/10/31 | 1,305 | 1,328 | 1,285 | 1,321 | +31 | +2.4% | 2,459,100 |
| 2018/10/30 | 1,274 | 1,298 | 1,273 | 1,290 | +24 | +1.9% | 1,674,200 |
| 2018/10/29 | 1,262 | 1,274 | 1,255 | 1,266 | +20 | +1.6% | 1,278,800 |
| 2018/10/26 | 1,250 | 1,257 | 1,236 | 1,246 | +1 | +0.1% | 1,296,600 |
| 2018/10/25 | 1,255 | 1,263 | 1,237 | 1,245 | -25 | -2% | 1,632,900 |
| 2018/10/24 | 1,256 | 1,275 | 1,249 | 1,270 | +35 | +2.8% | 1,763,900 |
| 2018/10/23 | 1,252 | 1,255 | 1,232 | 1,235 | -23 | -1.8% | 1,106,000 |
| 2018/10/22 | 1,253 | 1,265 | 1,240 | 1,258 | +4 | +0.3% | 901,600 |
| 2018/10/19 | 1,252 | 1,260 | 1,242 | 1,254 | -14 | -1.1% | 1,141,100 |
| 2018/10/18 | 1,266 | 1,279 | 1,261 | 1,268 | +14 | +1.1% | 1,246,800 |
| 2018/10/17 | 1,249 | 1,254 | 1,235 | 1,254 | +18 | +1.5% | 1,628,800 |
| 2018/10/16 | 1,240 | 1,250 | 1,225 | 1,236 | -13 | -1% | 1,589,700 |
| 2018/10/15 | 1,259 | 1,268 | 1,244 | 1,249 | -9 | -0.7% | 1,552,900 |
| 2018/10/12 | 1,276 | 1,284 | 1,251 | 1,258 | -30 | -2.3% | 2,222,500 |
| 2018/10/11 | 1,300 | 1,308 | 1,279 | 1,288 | -42 | -3.2% | 1,957,000 |
| 2018/10/10 | 1,332 | 1,337 | 1,318 | 1,330 | +11 | +0.8% | 1,177,700 |
| 2018/10/09 | 1,300 | 1,324 | 1,297 | 1,319 | ±0 | ±0% | 1,533,000 |
| 2018/10/05 | 1,324 | 1,337 | 1,317 | 1,319 | -19 | -1.4% | 1,909,500 |
| 2018/10/04 | 1,380 | 1,386 | 1,333 | 1,338 | -26 | -1.9% | 2,548,000 |
| 2018/10/03 | 1,362 | 1,370 | 1,355 | 1,364 | -1 | -0.1% | 1,749,600 |
| 2018/10/02 | 1,354 | 1,373 | 1,350 | 1,365 | -11 | -0.8% | 2,811,200 |
| 2018/10/01 | 1,395 | 1,395 | 1,368 | 1,376 | -19 | -1.4% | 1,814,900 |
| 2018/09/28 | 1,393 | 1,407 | 1,386 | 1,395 | +3 | +0.2% | 2,337,800 |
| 2018/09/27 | 1,382 | 1,405 | 1,380 | 1,392 | -17 | -1.2% | 1,798,000 |
| 2018/09/26 | 1,380 | 1,418 | 1,375 | 1,409 | +23 | +1.7% | 2,484,900 |
| 2018/09/25 | 1,357 | 1,386 | 1,357 | 1,386 | +19 | +1.4% | 1,957,100 |
| 2018/09/21 | 1,373 | 1,374 | 1,355 | 1,367 | -4 | -0.3% | 2,394,800 |
1451～
1500
件表示中 / 3581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 | 226,000円 | +3.7% | +28.6% | 2.12% | 14.40倍 | 1.39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 | 820,400円 | +11.8% | +20.8% | 0.85% | 35.46倍 | 6.84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 | 250,900円 | +12.7% | +13.6% | 0.76% | 49.68倍 | 13.11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 |
| マツキヨココカラ | 211,800円 | +2.7% | +1.2% | 1.98% | 16.28倍 | 1.71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 | 631,000円 | +6.3% | +9.2% | 0.67% | 31.07倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
