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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 1,325 | 1,348 | 1,324 | 1,344 | +15 | +1.1% | 1,233,400 |
| 2017/02/07 | 1,321 | 1,340 | 1,318 | 1,329 | -7 | -0.5% | 1,343,800 |
| 2017/02/06 | 1,331 | 1,338 | 1,324 | 1,336 | +18 | +1.4% | 1,515,700 |
| 2017/02/03 | 1,319 | 1,336 | 1,308 | 1,318 | -1 | -0.1% | 2,144,800 |
| 2017/02/02 | 1,340 | 1,342 | 1,316 | 1,319 | -24 | -1.8% | 1,906,100 |
| 2017/02/01 | 1,317 | 1,351 | 1,312 | 1,343 | +19 | +1.4% | 2,049,300 |
| 2017/01/31 | 1,358 | 1,367 | 1,319 | 1,324 | -21 | -1.6% | 2,657,300 |
| 2017/01/30 | 1,311 | 1,352 | 1,311 | 1,345 | +30 | +2.3% | 3,652,000 |
| 2017/01/27 | 1,308 | 1,353 | 1,292 | 1,315 | +17 | +1.3% | 4,074,600 |
| 2017/01/26 | 1,296 | 1,302 | 1,285 | 1,298 | +16 | +1.2% | 2,280,000 |
| 2017/01/25 | 1,297 | 1,300 | 1,275 | 1,282 | +5 | +0.4% | 2,266,400 |
| 2017/01/24 | 1,276 | 1,283 | 1,259 | 1,277 | -22 | -1.7% | 2,836,300 |
| 2017/01/23 | 1,315 | 1,315 | 1,293 | 1,299 | -36 | -2.7% | 1,998,400 |
| 2017/01/20 | 1,322 | 1,345 | 1,322 | 1,335 | +4 | +0.3% | 1,388,000 |
| 2017/01/19 | 1,330 | 1,339 | 1,322 | 1,331 | +16 | +1.2% | 1,461,600 |
| 2017/01/18 | 1,304 | 1,316 | 1,294 | 1,315 | +8 | +0.6% | 1,889,800 |
| 2017/01/17 | 1,328 | 1,330 | 1,305 | 1,307 | -15 | -1.1% | 2,144,500 |
| 2017/01/16 | 1,327 | 1,327 | 1,307 | 1,322 | -11 | -0.8% | 1,622,900 |
| 2017/01/13 | 1,312 | 1,333 | 1,312 | 1,333 | +27 | +2.1% | 1,859,700 |
| 2017/01/12 | 1,328 | 1,328 | 1,297 | 1,306 | -30 | -2.2% | 1,907,900 |
| 2017/01/11 | 1,347 | 1,354 | 1,335 | 1,336 | -3 | -0.2% | 1,250,300 |
| 2017/01/10 | 1,350 | 1,367 | 1,333 | 1,339 | -11 | -0.8% | 2,440,500 |
| 2017/01/06 | 1,338 | 1,355 | 1,328 | 1,350 | -2 | -0.1% | 2,381,600 |
| 2017/01/05 | 1,339 | 1,380 | 1,335 | 1,352 | +20 | +1.5% | 3,969,400 |
| 2017/01/04 | 1,276 | 1,336 | 1,275 | 1,332 | +72 | +5.7% | 3,256,800 |
| 2016/12/30 | 1,265 | 1,280 | 1,260 | 1,260 | -13 | -1% | 1,895,800 |
| 2016/12/29 | 1,271 | 1,286 | 1,261 | 1,273 | -11 | -0.9% | 2,034,600 |
| 2016/12/28 | 1,297 | 1,303 | 1,280 | 1,284 | -15 | -1.2% | 2,012,700 |
| 2016/12/27 | 1,299 | 1,312 | 1,291 | 1,299 | -11 | -0.8% | 1,913,000 |
| 2016/12/26 | 1,306 | 1,320 | 1,302 | 1,310 | +1 | +0.1% | 1,384,100 |
| 2016/12/22 | 1,312 | 1,318 | 1,299 | 1,309 | -2 | -0.2% | 1,529,700 |
| 2016/12/21 | 1,355 | 1,362 | 1,305 | 1,311 | -40 | -3% | 3,045,200 |
| 2016/12/20 | 1,381 | 1,382 | 1,346 | 1,351 | -30 | -2.2% | 2,602,900 |
| 2016/12/19 | 1,385 | 1,395 | 1,374 | 1,381 | -10 | -0.7% | 2,269,700 |
| 2016/12/16 | 1,370 | 1,397 | 1,369 | 1,391 | +37 | +2.7% | 3,407,300 |
| 2016/12/15 | 1,334 | 1,363 | 1,334 | 1,354 | +37 | +2.8% | 3,154,100 |
| 2016/12/14 | 1,323 | 1,327 | 1,287 | 1,317 | -12 | -0.9% | 3,499,900 |
| 2016/12/13 | 1,354 | 1,354 | 1,317 | 1,329 | -25 | -1.8% | 2,836,200 |
| 2016/12/12 | 1,380 | 1,407 | 1,346 | 1,354 | ±0 | ±0% | 3,104,700 |
| 2016/12/09 | 1,322 | 1,361 | 1,313 | 1,354 | +34 | +2.6% | 3,855,200 |
| 2016/12/08 | 1,320 | 1,330 | 1,301 | 1,320 | +19 | +1.5% | 2,200,100 |
| 2016/12/07 | 1,286 | 1,302 | 1,270 | 1,301 | +20 | +1.6% | 1,960,800 |
| 2016/12/06 | 1,276 | 1,286 | 1,272 | 1,281 | +14 | +1.1% | 2,559,000 |
| 2016/12/05 | 1,269 | 1,271 | 1,257 | 1,267 | -11 | -0.9% | 2,689,800 |
| 2016/12/02 | 1,277 | 1,291 | 1,271 | 1,278 | -1 | -0.1% | 2,222,400 |
| 2016/12/01 | 1,297 | 1,306 | 1,274 | 1,279 | +18 | +1.4% | 3,726,600 |
| 2016/11/30 | 1,274 | 1,278 | 1,261 | 1,261 | -11 | -0.9% | 3,460,200 |
| 2016/11/29 | 1,276 | 1,279 | 1,266 | 1,272 | -12 | -0.9% | 2,890,800 |
| 2016/11/28 | 1,284 | 1,289 | 1,266 | 1,284 | -13 | -1% | 2,369,200 |
| 2016/11/25 | 1,306 | 1,328 | 1,282 | 1,297 | -8 | -0.6% | 3,741,300 |
1901～
1950
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
