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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,187 | 1,208 | 1,178 | 1,198 | +13 | +1.1% | 1,870,200 |
| 2017/04/19 | 1,183 | 1,188 | 1,176 | 1,185 | -7 | -0.6% | 1,907,500 |
| 2017/04/18 | 1,201 | 1,209 | 1,190 | 1,192 | -1 | -0.1% | 1,381,500 |
| 2017/04/17 | 1,176 | 1,196 | 1,174 | 1,193 | +13 | +1.1% | 1,513,800 |
| 2017/04/14 | 1,182 | 1,187 | 1,175 | 1,180 | -5 | -0.4% | 1,704,700 |
| 2017/04/13 | 1,175 | 1,188 | 1,169 | 1,185 | +2 | +0.2% | 1,654,400 |
| 2017/04/12 | 1,178 | 1,191 | 1,171 | 1,183 | -9 | -0.8% | 1,904,900 |
| 2017/04/11 | 1,193 | 1,204 | 1,186 | 1,192 | -6 | -0.5% | 1,698,100 |
| 2017/04/10 | 1,199 | 1,203 | 1,189 | 1,198 | +8 | +0.7% | 1,640,700 |
| 2017/04/07 | 1,188 | 1,202 | 1,177 | 1,190 | +16 | +1.4% | 2,887,400 |
| 2017/04/06 | 1,178 | 1,190 | 1,169 | 1,174 | -16 | -1.3% | 1,916,800 |
| 2017/04/05 | 1,194 | 1,203 | 1,185 | 1,190 | -7 | -0.6% | 2,269,100 |
| 2017/04/04 | 1,211 | 1,220 | 1,192 | 1,197 | -25 | -2% | 3,348,900 |
| 2017/04/03 | 1,223 | 1,232 | 1,210 | 1,222 | ±0 | ±0% | 2,543,900 |
| 2017/03/31 | 1,252 | 1,257 | 1,222 | 1,222 | -24 | -1.9% | 2,760,300 |
| 2017/03/30 | 1,257 | 1,260 | 1,240 | 1,246 | -19 | -1.5% | 1,798,700 |
| 2017/03/29 | 1,273 | 1,283 | 1,261 | 1,265 | -7 | -0.6% | 1,970,100 |
| 2017/03/28 | 1,274 | 1,289 | 1,269 | 1,272 | -1 | -0.1% | 2,824,700 |
| 2017/03/27 | 1,277 | 1,280 | 1,266 | 1,273 | -21 | -1.6% | 1,975,200 |
| 2017/03/24 | 1,277 | 1,308 | 1,274 | 1,294 | +14 | +1.1% | 3,192,800 |
| 2017/03/23 | 1,283 | 1,288 | 1,274 | 1,280 | -5 | -0.4% | 2,321,600 |
| 2017/03/22 | 1,299 | 1,302 | 1,284 | 1,285 | -35 | -2.7% | 2,264,100 |
| 2017/03/21 | 1,306 | 1,322 | 1,300 | 1,320 | +4 | +0.3% | 1,913,700 |
| 2017/03/17 | 1,311 | 1,319 | 1,307 | 1,316 | -2 | -0.2% | 2,005,200 |
| 2017/03/16 | 1,315 | 1,322 | 1,310 | 1,318 | -10 | -0.8% | 2,242,800 |
| 2017/03/15 | 1,340 | 1,343 | 1,317 | 1,328 | -15 | -1.1% | 1,882,600 |
| 2017/03/14 | 1,348 | 1,361 | 1,340 | 1,343 | +11 | +0.8% | 2,123,300 |
| 2017/03/13 | 1,344 | 1,345 | 1,314 | 1,332 | -13 | -1% | 2,984,200 |
| 2017/03/10 | 1,322 | 1,348 | 1,313 | 1,345 | +36 | +2.8% | 4,405,400 |
| 2017/03/09 | 1,303 | 1,317 | 1,302 | 1,309 | -2 | -0.2% | 2,420,500 |
| 2017/03/08 | 1,326 | 1,340 | 1,298 | 1,311 | -54 | -4% | 5,877,900 |
| 2017/03/07 | 1,356 | 1,380 | 1,330 | 1,365 | +2 | +0.1% | 3,970,300 |
| 2017/03/06 | 1,400 | 1,411 | 1,351 | 1,363 | -73 | -5.1% | 6,604,600 |
| 2017/03/03 | 1,450 | 1,450 | 1,429 | 1,436 | -16 | -1.1% | 2,063,400 |
| 2017/03/02 | 1,456 | 1,469 | 1,450 | 1,452 | +23 | +1.6% | 1,825,100 |
| 2017/03/01 | 1,443 | 1,446 | 1,420 | 1,429 | -10 | -0.7% | 2,350,300 |
| 2017/02/28 | 1,430 | 1,455 | 1,428 | 1,439 | +17 | +1.2% | 2,213,600 |
| 2017/02/27 | 1,409 | 1,433 | 1,398 | 1,422 | -5 | -0.4% | 1,854,700 |
| 2017/02/24 | 1,416 | 1,438 | 1,411 | 1,427 | +3 | +0.2% | 1,933,400 |
| 2017/02/23 | 1,425 | 1,427 | 1,408 | 1,424 | +3 | +0.2% | 1,703,300 |
| 2017/02/22 | 1,430 | 1,439 | 1,419 | 1,421 | +1 | +0.1% | 1,758,500 |
| 2017/02/21 | 1,388 | 1,437 | 1,382 | 1,420 | +37 | +2.7% | 3,325,500 |
| 2017/02/20 | 1,365 | 1,394 | 1,360 | 1,383 | +14 | +1% | 1,291,000 |
| 2017/02/17 | 1,370 | 1,380 | 1,362 | 1,369 | -18 | -1.3% | 1,500,800 |
| 2017/02/16 | 1,401 | 1,405 | 1,381 | 1,387 | -20 | -1.4% | 1,757,400 |
| 2017/02/15 | 1,399 | 1,413 | 1,396 | 1,407 | +23 | +1.7% | 1,521,100 |
| 2017/02/14 | 1,400 | 1,408 | 1,383 | 1,384 | -18 | -1.3% | 1,912,300 |
| 2017/02/13 | 1,399 | 1,413 | 1,394 | 1,402 | +15 | +1.1% | 2,115,700 |
| 2017/02/10 | 1,380 | 1,400 | 1,372 | 1,387 | +34 | +2.5% | 3,837,000 |
| 2017/02/09 | 1,340 | 1,358 | 1,330 | 1,353 | +9 | +0.7% | 1,725,400 |
1851～
1900
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
