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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 1,265 | 1,270 | 1,231 | 1,240 | -23 | -1.8% | 2,019,400 |
| 2018/02/13 | 1,288 | 1,290 | 1,262 | 1,263 | -8 | -0.6% | 1,734,900 |
| 2018/02/09 | 1,251 | 1,272 | 1,248 | 1,271 | -19 | -1.5% | 2,395,000 |
| 2018/02/08 | 1,270 | 1,302 | 1,269 | 1,290 | +26 | +2.1% | 2,145,400 |
| 2018/02/07 | 1,289 | 1,321 | 1,262 | 1,264 | +1 | +0.1% | 3,263,100 |
| 2018/02/06 | 1,287 | 1,289 | 1,237 | 1,263 | -82 | -6.1% | 3,366,900 |
| 2018/02/05 | 1,347 | 1,355 | 1,340 | 1,345 | -31 | -2.3% | 2,252,500 |
| 2018/02/02 | 1,333 | 1,382 | 1,331 | 1,376 | +29 | +2.2% | 2,286,600 |
| 2018/02/01 | 1,327 | 1,354 | 1,317 | 1,347 | +42 | +3.2% | 2,947,000 |
| 2018/01/31 | 1,320 | 1,322 | 1,295 | 1,305 | -16 | -1.2% | 2,303,300 |
| 2018/01/30 | 1,327 | 1,335 | 1,312 | 1,321 | -3 | -0.2% | 1,478,500 |
| 2018/01/29 | 1,320 | 1,334 | 1,318 | 1,324 | +5 | +0.4% | 1,832,000 |
| 2018/01/26 | 1,319 | 1,342 | 1,313 | 1,319 | +11 | +0.8% | 1,802,700 |
| 2018/01/25 | 1,336 | 1,337 | 1,303 | 1,308 | -40 | -3% | 2,590,800 |
| 2018/01/24 | 1,341 | 1,353 | 1,333 | 1,348 | +3 | +0.2% | 1,397,600 |
| 2018/01/23 | 1,345 | 1,346 | 1,337 | 1,345 | +3 | +0.2% | 1,186,500 |
| 2018/01/22 | 1,343 | 1,348 | 1,327 | 1,342 | -9 | -0.7% | 1,304,900 |
| 2018/01/19 | 1,330 | 1,352 | 1,327 | 1,351 | +21 | +1.6% | 2,439,200 |
| 2018/01/18 | 1,385 | 1,391 | 1,328 | 1,330 | -37 | -2.7% | 2,628,600 |
| 2018/01/17 | 1,375 | 1,381 | 1,354 | 1,367 | -17 | -1.2% | 1,926,900 |
| 2018/01/16 | 1,385 | 1,404 | 1,380 | 1,384 | +1 | +0.1% | 1,395,100 |
| 2018/01/15 | 1,380 | 1,385 | 1,374 | 1,383 | ±0 | ±0% | 1,087,900 |
| 2018/01/12 | 1,383 | 1,386 | 1,373 | 1,383 | ±0 | ±0% | 1,620,000 |
| 2018/01/11 | 1,375 | 1,384 | 1,370 | 1,383 | +3 | +0.2% | 1,523,900 |
| 2018/01/10 | 1,380 | 1,390 | 1,374 | 1,380 | +2 | +0.1% | 1,420,500 |
| 2018/01/09 | 1,394 | 1,396 | 1,374 | 1,378 | -4 | -0.3% | 1,761,800 |
| 2018/01/05 | 1,420 | 1,420 | 1,371 | 1,382 | -36 | -2.5% | 3,434,100 |
| 2018/01/04 | 1,415 | 1,419 | 1,405 | 1,418 | +21 | +1.5% | 2,504,300 |
| 2017/12/29 | 1,394 | 1,403 | 1,376 | 1,397 | +1 | +0.1% | 1,390,100 |
| 2017/12/28 | 1,396 | 1,413 | 1,393 | 1,396 | +1 | +0.1% | 1,954,000 |
| 2017/12/27 | 1,363 | 1,395 | 1,362 | 1,395 | +47 | +3.5% | 1,936,300 |
| 2017/12/26 | 1,331 | 1,354 | 1,331 | 1,348 | +29 | +2.2% | 1,454,900 |
| 2017/12/25 | 1,316 | 1,331 | 1,312 | 1,319 | +4 | +0.3% | 922,300 |
| 2017/12/22 | 1,278 | 1,319 | 1,264 | 1,315 | -31 | -2.3% | 3,966,100 |
| 2017/12/21 | 1,385 | 1,385 | 1,343 | 1,346 | -21 | -1.5% | 1,587,100 |
| 2017/12/20 | 1,363 | 1,382 | 1,358 | 1,367 | +4 | +0.3% | 1,247,700 |
| 2017/12/19 | 1,359 | 1,373 | 1,344 | 1,363 | -3 | -0.2% | 1,179,600 |
| 2017/12/18 | 1,379 | 1,379 | 1,362 | 1,366 | -8 | -0.6% | 1,457,700 |
| 2017/12/15 | 1,364 | 1,380 | 1,351 | 1,374 | +7 | +0.5% | 2,503,100 |
| 2017/12/14 | 1,364 | 1,373 | 1,356 | 1,367 | -6 | -0.4% | 1,288,800 |
| 2017/12/13 | 1,379 | 1,382 | 1,368 | 1,373 | ±0 | ±0% | 1,410,700 |
| 2017/12/12 | 1,373 | 1,379 | 1,365 | 1,373 | ±0 | ±0% | 2,042,300 |
| 2017/12/11 | 1,342 | 1,373 | 1,337 | 1,373 | +42 | +3.2% | 3,332,400 |
| 2017/12/08 | 1,336 | 1,340 | 1,316 | 1,331 | +7 | +0.5% | 2,918,100 |
| 2017/12/07 | 1,310 | 1,338 | 1,308 | 1,324 | +37 | +2.9% | 2,816,400 |
| 2017/12/06 | 1,309 | 1,314 | 1,283 | 1,287 | -29 | -2.2% | 1,966,800 |
| 2017/12/05 | 1,314 | 1,325 | 1,311 | 1,316 | +13 | +1% | 1,916,300 |
| 2017/12/04 | 1,305 | 1,313 | 1,297 | 1,303 | +17 | +1.3% | 2,081,100 |
| 2017/12/01 | 1,290 | 1,305 | 1,282 | 1,286 | -13 | -1% | 2,541,700 |
| 2017/11/30 | 1,290 | 1,300 | 1,253 | 1,299 | +85 | +7% | 5,172,500 |
1651～
1700
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
