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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,387 | 1,387 | 1,357 | 1,358 | -18 | -1.3% | 1,470,400 |
| 2018/07/09 | 1,382 | 1,393 | 1,372 | 1,376 | -4 | -0.3% | 1,160,700 |
| 2018/07/06 | 1,371 | 1,410 | 1,370 | 1,380 | +26 | +1.9% | 2,439,000 |
| 2018/07/05 | 1,356 | 1,369 | 1,344 | 1,354 | -8 | -0.6% | 1,252,100 |
| 2018/07/04 | 1,338 | 1,365 | 1,338 | 1,362 | +12 | +0.9% | 1,253,300 |
| 2018/07/03 | 1,357 | 1,381 | 1,338 | 1,350 | +6 | +0.4% | 1,460,900 |
| 2018/07/02 | 1,372 | 1,372 | 1,341 | 1,344 | -40 | -2.9% | 1,055,300 |
| 2018/06/29 | 1,387 | 1,393 | 1,375 | 1,384 | +2 | +0.1% | 1,217,800 |
| 2018/06/28 | 1,381 | 1,390 | 1,362 | 1,382 | +15 | +1.1% | 2,071,500 |
| 2018/06/27 | 1,364 | 1,372 | 1,345 | 1,367 | +3 | +0.2% | 1,623,500 |
| 2018/06/26 | 1,365 | 1,373 | 1,361 | 1,364 | -4 | -0.3% | 1,083,700 |
| 2018/06/25 | 1,370 | 1,381 | 1,367 | 1,368 | ±0 | ±0% | 898,000 |
| 2018/06/22 | 1,369 | 1,377 | 1,367 | 1,368 | -14 | -1% | 959,100 |
| 2018/06/21 | 1,383 | 1,396 | 1,377 | 1,382 | -8 | -0.6% | 1,236,200 |
| 2018/06/20 | 1,392 | 1,399 | 1,369 | 1,390 | +2 | +0.1% | 1,798,800 |
| 2018/06/19 | 1,407 | 1,415 | 1,387 | 1,388 | -25 | -1.8% | 1,186,500 |
| 2018/06/18 | 1,425 | 1,428 | 1,405 | 1,413 | -12 | -0.8% | 1,193,900 |
| 2018/06/15 | 1,406 | 1,428 | 1,404 | 1,425 | +23 | +1.6% | 1,653,500 |
| 2018/06/14 | 1,400 | 1,419 | 1,400 | 1,402 | -10 | -0.7% | 1,316,600 |
| 2018/06/13 | 1,414 | 1,423 | 1,411 | 1,412 | -7 | -0.5% | 1,114,300 |
| 2018/06/12 | 1,410 | 1,432 | 1,405 | 1,419 | +13 | +0.9% | 1,720,000 |
| 2018/06/11 | 1,400 | 1,417 | 1,385 | 1,406 | +4 | +0.3% | 1,642,400 |
| 2018/06/08 | 1,399 | 1,406 | 1,391 | 1,402 | +4 | +0.3% | 2,334,900 |
| 2018/06/07 | 1,389 | 1,399 | 1,379 | 1,398 | +5 | +0.4% | 1,307,600 |
| 2018/06/06 | 1,370 | 1,395 | 1,370 | 1,393 | +24 | +1.8% | 1,288,500 |
| 2018/06/05 | 1,365 | 1,369 | 1,358 | 1,369 | +11 | +0.8% | 972,500 |
| 2018/06/04 | 1,355 | 1,358 | 1,349 | 1,358 | +15 | +1.1% | 795,200 |
| 2018/06/01 | 1,333 | 1,351 | 1,327 | 1,343 | -1 | -0.1% | 1,343,000 |
| 2018/05/31 | 1,347 | 1,354 | 1,336 | 1,344 | -2 | -0.1% | 2,087,300 |
| 2018/05/30 | 1,347 | 1,363 | 1,309 | 1,346 | +24 | +1.8% | 2,801,500 |
| 2018/05/29 | 1,318 | 1,328 | 1,315 | 1,322 | -4 | -0.3% | 835,500 |
| 2018/05/28 | 1,335 | 1,337 | 1,316 | 1,326 | -6 | -0.5% | 1,384,800 |
| 2018/05/25 | 1,362 | 1,364 | 1,330 | 1,332 | -23 | -1.7% | 1,717,200 |
| 2018/05/24 | 1,358 | 1,365 | 1,346 | 1,355 | -7 | -0.5% | 1,432,200 |
| 2018/05/23 | 1,367 | 1,372 | 1,351 | 1,362 | -8 | -0.6% | 1,495,200 |
| 2018/05/22 | 1,365 | 1,377 | 1,360 | 1,370 | -2 | -0.1% | 813,300 |
| 2018/05/21 | 1,368 | 1,376 | 1,362 | 1,372 | -2 | -0.1% | 867,800 |
| 2018/05/18 | 1,372 | 1,378 | 1,366 | 1,374 | +2 | +0.1% | 1,218,200 |
| 2018/05/17 | 1,362 | 1,377 | 1,360 | 1,372 | +18 | +1.3% | 1,319,100 |
| 2018/05/16 | 1,362 | 1,369 | 1,349 | 1,354 | -8 | -0.6% | 1,348,300 |
| 2018/05/15 | 1,350 | 1,367 | 1,350 | 1,362 | +24 | +1.8% | 1,625,600 |
| 2018/05/14 | 1,310 | 1,341 | 1,292 | 1,338 | +19 | +1.4% | 1,711,100 |
| 2018/05/11 | 1,330 | 1,342 | 1,316 | 1,319 | -3 | -0.2% | 1,982,800 |
| 2018/05/10 | 1,324 | 1,339 | 1,295 | 1,322 | +113 | +9.3% | 5,424,100 |
| 2018/05/09 | 1,212 | 1,222 | 1,204 | 1,209 | -10 | -0.8% | 1,545,300 |
| 2018/05/08 | 1,226 | 1,233 | 1,217 | 1,219 | -2 | -0.2% | 962,300 |
| 2018/05/07 | 1,230 | 1,236 | 1,212 | 1,221 | -4 | -0.3% | 991,100 |
| 2018/05/02 | 1,220 | 1,227 | 1,217 | 1,225 | +4 | +0.3% | 878,700 |
| 2018/05/01 | 1,213 | 1,223 | 1,202 | 1,221 | +3 | +0.2% | 1,050,800 |
| 2018/04/27 | 1,206 | 1,221 | 1,204 | 1,218 | +18 | +1.5% | 1,492,100 |
1551～
1600
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
