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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 1,465 | 1,514 | 1,423 | 1,513 | +67 | +4.6% | 4,784,800 |
| 2016/01/28 | 1,460 | 1,467 | 1,440 | 1,446 | -15 | -1% | 2,324,100 |
| 2016/01/27 | 1,500 | 1,506 | 1,452 | 1,461 | -9 | -0.6% | 3,566,400 |
| 2016/01/26 | 1,490 | 1,494 | 1,466 | 1,470 | -64 | -4.2% | 1,948,200 |
| 2016/01/25 | 1,536 | 1,541 | 1,497 | 1,534 | +14 | +0.9% | 2,311,400 |
| 2016/01/22 | 1,473 | 1,524 | 1,466 | 1,520 | +101 | +7.1% | 2,737,100 |
| 2016/01/21 | 1,453 | 1,493 | 1,419 | 1,419 | -43 | -2.9% | 2,432,900 |
| 2016/01/20 | 1,522 | 1,525 | 1,460 | 1,462 | -61 | -4% | 2,884,300 |
| 2016/01/19 | 1,482 | 1,531 | 1,477 | 1,523 | +31 | +2.1% | 2,378,200 |
| 2016/01/18 | 1,467 | 1,501 | 1,460 | 1,492 | -5 | -0.3% | 3,598,800 |
| 2016/01/15 | 1,518 | 1,531 | 1,487 | 1,497 | -5 | -0.3% | 2,229,000 |
| 2016/01/14 | 1,518 | 1,532 | 1,474 | 1,502 | -56 | -3.6% | 2,929,200 |
| 2016/01/13 | 1,527 | 1,561 | 1,519 | 1,558 | +45 | +3% | 2,225,500 |
| 2016/01/12 | 1,558 | 1,566 | 1,510 | 1,513 | -48 | -3.1% | 3,123,200 |
| 2016/01/08 | 1,550 | 1,582 | 1,538 | 1,561 | -4 | -0.3% | 3,331,200 |
| 2016/01/07 | 1,560 | 1,614 | 1,560 | 1,565 | -12 | -0.8% | 2,759,300 |
| 2016/01/06 | 1,548 | 1,602 | 1,547 | 1,577 | +47 | +3.1% | 4,975,800 |
| 2016/01/05 | 1,518 | 1,553 | 1,517 | 1,530 | ±0 | ±0% | 1,971,200 |
| 2016/01/04 | 1,580 | 1,581 | 1,524 | 1,530 | -56 | -3.5% | 2,222,300 |
| 2015/12/30 | 1,589 | 1,594 | 1,576 | 1,586 | +1 | +0.1% | 1,320,900 |
| 2015/12/29 | 1,575 | 1,597 | 1,569 | 1,585 | +15 | +1% | 1,389,600 |
| 2015/12/28 | 1,586 | 1,598 | 1,553 | 1,570 | -14 | -0.9% | 1,525,100 |
| 2015/12/25 | 1,591 | 1,595 | 1,576 | 1,584 | -2 | -0.1% | 1,302,800 |
| 2015/12/24 | 1,606 | 1,614 | 1,585 | 1,586 | -21 | -1.3% | 1,526,600 |
| 2015/12/22 | 1,605 | 1,623 | 1,581 | 1,607 | +10 | +0.6% | 2,330,900 |
| 2015/12/21 | 1,603 | 1,631 | 1,557 | 1,597 | -21 | -1.3% | 3,218,600 |
| 2015/12/18 | 1,650 | 1,658 | 1,611 | 1,618 | -41 | -2.5% | 4,201,300 |
| 2015/12/17 | 1,653 | 1,682 | 1,637 | 1,659 | +35 | +2.2% | 3,068,900 |
| 2015/12/16 | 1,625 | 1,633 | 1,598 | 1,624 | +30 | +1.9% | 2,787,600 |
| 2015/12/15 | 1,609 | 1,623 | 1,583 | 1,594 | -24 | -1.5% | 3,596,700 |
| 2015/12/14 | 1,635 | 1,640 | 1,607 | 1,618 | -50 | -3% | 4,288,000 |
| 2015/12/11 | 1,665 | 1,697 | 1,661 | 1,668 | -23 | -1.4% | 4,901,900 |
| 2015/12/10 | 1,724 | 1,725 | 1,675 | 1,691 | -65 | -3.7% | 4,427,500 |
| 2015/12/09 | 1,795 | 1,800 | 1,751 | 1,756 | -31 | -1.7% | 2,209,700 |
| 2015/12/08 | 1,804 | 1,832 | 1,783 | 1,787 | -12 | -0.7% | 1,535,200 |
| 2015/12/07 | 1,804 | 1,828 | 1,797 | 1,799 | +22 | +1.2% | 1,997,100 |
| 2015/12/04 | 1,799 | 1,808 | 1,764 | 1,777 | -45 | -2.5% | 2,996,000 |
| 2015/12/03 | 1,835 | 1,841 | 1,820 | 1,822 | -15 | -0.8% | 1,466,300 |
| 2015/12/02 | 1,874 | 1,878 | 1,837 | 1,837 | -50 | -2.6% | 2,339,100 |
| 2015/12/01 | 1,870 | 1,894 | 1,862 | 1,887 | +10 | +0.5% | 1,406,200 |
| 2015/11/30 | 1,891 | 1,891 | 1,867 | 1,877 | -24 | -1.3% | 1,907,000 |
| 2015/11/27 | 1,917 | 1,927 | 1,892 | 1,901 | -5 | -0.3% | 1,485,900 |
| 2015/11/26 | 1,911 | 1,930 | 1,904 | 1,906 | +5 | +0.3% | 1,971,700 |
| 2015/11/25 | 1,918 | 1,920 | 1,891 | 1,901 | -17 | -0.9% | 1,668,800 |
| 2015/11/24 | 1,891 | 1,923 | 1,890 | 1,918 | +32 | +1.7% | 1,672,600 |
| 2015/11/20 | 1,857 | 1,887 | 1,855 | 1,886 | -8 | -0.4% | 1,996,300 |
| 2015/11/19 | 1,908 | 1,921 | 1,884 | 1,894 | +16 | +0.9% | 2,027,600 |
| 2015/11/18 | 1,887 | 1,910 | 1,876 | 1,878 | +11 | +0.6% | 1,786,100 |
| 2015/11/17 | 1,872 | 1,875 | 1,844 | 1,867 | +4 | +0.2% | 2,505,500 |
| 2015/11/16 | 1,868 | 1,874 | 1,854 | 1,863 | -45 | -2.4% | 1,878,200 |
2151～
2200
件表示中 / 3580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 |
| ＭｏｎｏｔａＲＯ | 250,900円 | +12.7% | +13.6% | 0.76% | 49.69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% | 16.29倍 | 1.66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 |
| 良品計画 | 278,500円 | +10.9% | -5.0% | 1.44% | 19.40倍 | 2.52倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
