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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/11/29 | 1,187 | 1,214 | 1,184 | 1,214 | +44 | +3.8% | 2,276,000 |
| 2017/11/28 | 1,189 | 1,192 | 1,164 | 1,170 | -13 | -1.1% | 2,217,000 |
| 2017/11/27 | 1,197 | 1,199 | 1,180 | 1,183 | -14 | -1.2% | 1,668,700 |
| 2017/11/24 | 1,202 | 1,203 | 1,189 | 1,197 | -15 | -1.2% | 1,647,700 |
| 2017/11/22 | 1,224 | 1,232 | 1,209 | 1,212 | -12 | -1% | 1,739,600 |
| 2017/11/21 | 1,221 | 1,246 | 1,220 | 1,224 | +17 | +1.4% | 2,307,300 |
| 2017/11/20 | 1,210 | 1,219 | 1,200 | 1,207 | +3 | +0.2% | 1,936,000 |
| 2017/11/17 | 1,228 | 1,231 | 1,198 | 1,204 | -9 | -0.7% | 2,994,300 |
1851～
1900
件表示中 / 3773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 | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| Ｆ＆ＬＣ | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28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 |
| マクドナルド | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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 |
| しまむら | 1,088,500円 | +3.9% | +2.3% | 1.88% | 18.67倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
