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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,332 | 1,346 | 1,330 | 1,345 | +7 | +0.5% | 869,800 |
| 2018/07/20 | 1,338 | 1,346 | 1,323 | 1,338 | +2 | +0.1% | 1,528,100 |
| 2018/07/19 | 1,364 | 1,364 | 1,332 | 1,336 | -29 | -2.1% | 1,380,800 |
| 2018/07/18 | 1,375 | 1,379 | 1,361 | 1,365 | +1 | +0.1% | 905,500 |
| 2018/07/17 | 1,345 | 1,370 | 1,343 | 1,364 | +28 | +2.1% | 1,217,700 |
| 2018/07/13 | 1,346 | 1,352 | 1,327 | 1,336 | -5 | -0.4% | 1,418,100 |
| 2018/07/12 | 1,338 | 1,348 | 1,333 | 1,341 | +3 | +0.2% | 1,269,200 |
| 2018/07/11 | 1,350 | 1,356 | 1,332 | 1,338 | -20 | -1.5% | 1,063,600 |
| 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 |
1701～
1750
件表示中 / 3739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 | 213,000円 | +0.3% | -16.0% | 2.82% | 12.81倍 | 1.28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 |
| マツキヨココカラ | 308,100円 | +3.6% | +3.7% | 1.49% | 21.71倍 | 2.36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 |
| Ｆ＆ＬＣ | 747,000円 | +15.2% | +50.1% | 0.40% | 44.48倍 | 9.87倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 1,071,000円 | +3.9% | +2.3% | 1.91% | 18.37倍 | 1.57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 |
| マクドナルド | 580,000円 | +1.7% | +2.3% | 0.97% | 25.28倍 | 3.05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
