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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,409 | 2,512.5 | 2,401 | 2,476 | +167 | +7.2% | 10,829,200 |
| 2024/10/04 | 2,304 | 2,320 | 2,269.5 | 2,309 | +11 | +0.5% | 3,045,600 |
| 2024/10/03 | 2,354 | 2,361.5 | 2,286 | 2,298 | +69 | +3.1% | 6,727,800 |
| 2024/10/02 | 2,299 | 2,318 | 2,216.5 | 2,229 | -116 | -4.9% | 9,425,300 |
| 2024/10/01 | 2,290 | 2,365 | 2,266.5 | 2,345 | +119 | +5.3% | 7,808,800 |
| 2024/09/30 | 2,291 | 2,295 | 2,158.5 | 2,226 | -265 | -10.6% | 13,748,500 |
| 2024/09/27 | 2,395 | 2,491 | 2,311 | 2,491 | +165 | +7.1% | 10,964,400 |
| 2024/09/26 | 2,224 | 2,327.5 | 2,215 | 2,326 | +165.5 | +7.7% | 7,431,000 |
| 2024/09/25 | 2,225 | 2,225 | 2,140.5 | 2,160.5 | -43 | -2% | 4,360,200 |
| 2024/09/24 | 2,200 | 2,279 | 2,200 | 2,203.5 | +56 | +2.6% | 4,841,600 |
| 2024/09/20 | 2,195 | 2,198 | 2,143 | 2,147.5 | -11 | -0.5% | 5,056,900 |
| 2024/09/19 | 2,193 | 2,207.5 | 2,156.5 | 2,158.5 | +33.5 | +1.6% | 4,803,900 |
| 2024/09/18 | 2,217 | 2,227.5 | 2,110.5 | 2,125 | -71.5 | -3.3% | 4,581,300 |
| 2024/09/17 | 2,254 | 2,276.5 | 2,155.5 | 2,196.5 | -66.5 | -2.9% | 5,119,800 |
| 2024/09/13 | 2,216.5 | 2,314 | 2,200 | 2,263 | +83.5 | +3.8% | 5,700,700 |
| 2024/09/12 | 2,195 | 2,202.5 | 2,137 | 2,179.5 | +34.5 | +1.6% | 3,381,800 |
| 2024/09/11 | 2,200 | 2,211.5 | 2,119.5 | 2,145 | -31 | -1.4% | 3,280,400 |
| 2024/09/10 | 2,201 | 2,220 | 2,170 | 2,176 | +7 | +0.3% | 4,045,700 |
| 2024/09/09 | 2,100 | 2,172.5 | 2,081 | 2,169 | -52 | -2.3% | 5,512,500 |
| 2024/09/06 | 2,207 | 2,239.5 | 2,189.5 | 2,221 | +34 | +1.6% | 4,101,000 |
| 2024/09/05 | 2,150 | 2,227 | 2,140 | 2,187 | +11.5 | +0.5% | 4,058,400 |
| 2024/09/04 | 2,190 | 2,222 | 2,169 | 2,175.5 | -89 | -3.9% | 4,569,500 |
| 2024/09/03 | 2,264 | 2,280.5 | 2,247.5 | 2,264.5 | +28 | +1.3% | 3,255,300 |
| 2024/09/02 | 2,279 | 2,284.5 | 2,205 | 2,236.5 | +43.5 | +2% | 4,254,200 |
| 2024/08/30 | 2,186.5 | 2,195.5 | 2,163.5 | 2,193 | +11.5 | +0.5% | 3,433,100 |
| 2024/08/29 | 2,140.5 | 2,182.5 | 2,117 | 2,181.5 | +23.5 | +1.1% | 5,173,700 |
| 2024/08/28 | 2,178 | 2,188 | 2,134 | 2,158 | -29.5 | -1.3% | 4,537,600 |
| 2024/08/27 | 2,186 | 2,201.5 | 2,163 | 2,187.5 | +10 | +0.5% | 4,373,100 |
| 2024/08/26 | 2,227.5 | 2,241 | 2,170 | 2,177.5 | -150 | -6.4% | 8,825,900 |
| 2024/08/23 | 2,322.5 | 2,343 | 2,298.5 | 2,327.5 | -2.5 | -0.1% | 4,292,500 |
| 2024/08/22 | 2,377 | 2,384 | 2,313.5 | 2,330 | -37 | -1.6% | 4,539,600 |
| 2024/08/21 | 2,358 | 2,415 | 2,340 | 2,367 | -40 | -1.7% | 3,955,600 |
| 2024/08/20 | 2,418 | 2,431.5 | 2,377 | 2,407 | +15 | +0.6% | 5,093,000 |
| 2024/08/19 | 2,500 | 2,512.5 | 2,377 | 2,392 | -140 | -5.5% | 7,216,000 |
| 2024/08/16 | 2,605 | 2,605 | 2,492 | 2,532 | +71 | +2.9% | 8,077,100 |
| 2024/08/15 | 2,450.5 | 2,551.5 | 2,432 | 2,461 | +35 | +1.4% | 7,342,700 |
| 2024/08/14 | 2,336 | 2,479 | 2,325.5 | 2,426 | +93 | +4% | 7,685,600 |
| 2024/08/13 | 2,329 | 2,423 | 2,275 | 2,333 | -6.5 | -0.3% | 11,206,100 |
| 2024/08/09 | 2,344 | 2,423.5 | 2,304 | 2,339.5 | +34.5 | +1.5% | 8,415,700 |
| 2024/08/08 | 2,301 | 2,378.5 | 2,238 | 2,305 | -98.5 | -4.1% | 5,939,200 |
| 2024/08/07 | 2,200 | 2,489.5 | 2,186 | 2,403.5 | +107 | +4.7% | 9,923,300 |
| 2024/08/06 | 2,365 | 2,365 | 2,212.5 | 2,296.5 | +331.5 | +16.9% | 9,241,100 |
| 2024/08/05 | 2,270 | 2,284.5 | 1,948 | 1,965 | -483 | -19.7% | 12,731,900 |
| 2024/08/02 | 2,512 | 2,520 | 2,390 | 2,448 | -264 | -9.7% | 10,507,400 |
| 2024/08/01 | 2,967 | 2,967 | 2,675 | 2,712 | -319 | -10.5% | 8,311,300 |
| 2024/07/31 | 3,030 | 3,043 | 2,955 | 3,031 | -41 | -1.3% | 2,844,000 |
| 2024/07/30 | 3,018 | 3,087 | 3,005 | 3,072 | +6 | +0.2% | 2,589,300 |
| 2024/07/29 | 2,978 | 3,075 | 2,942 | 3,066 | +161 | +5.5% | 3,288,700 |
| 2024/07/26 | 2,914.5 | 2,985 | 2,897 | 2,905 | -29.5 | -1% | 2,877,500 |
| 2024/07/25 | 3,004 | 3,013 | 2,916 | 2,934.5 | -209.5 | -6.7% | 5,285,700 |
151～
200
件表示中 / 3704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 | 222,400円 | +0.3% | -16.0% | 2.70% | 13.54倍 | 1.35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 |
| ゼンショーＨＤ | 806,300円 | +7.6% | +7.7% | 0.87% | 30.90倍 | 6.04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 |
| マツキヨココカラ | 295,600円 | +3.6% | +3.7% | 1.56% | 20.83倍 | 2.26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 | 603,000円 | +1.7% | +2.3% | 0.93% | 26.29倍 | 3.17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 | 1,002,500円 | +3.9% | +2.3% | 2.04% | 17.20倍 | 1.47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
