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 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 2,155 | 2,188 | 2,151 | 2,171 | +12 | +0.6% | 2,508,300 |
| 2015/06/17 | 2,092 | 2,169 | 2,092 | 2,159 | +67 | +3.2% | 3,394,800 |
| 2015/06/16 | 2,081 | 2,132 | 2,081 | 2,092 | -12 | -0.6% | 1,324,600 |
| 2015/06/15 | 2,070 | 2,115 | 2,069 | 2,104 | +23 | +1.1% | 1,072,900 |
| 2015/06/12 | 2,121 | 2,130 | 2,069 | 2,081 | -17 | -0.8% | 2,631,400 |
| 2015/06/11 | 2,043 | 2,099 | 2,042 | 2,098 | +85 | +4.2% | 1,442,500 |
| 2015/06/10 | 2,051 | 2,054 | 2,009 | 2,013 | -37 | -1.8% | 1,384,500 |
| 2015/06/09 | 2,086 | 2,097 | 2,034 | 2,050 | -50 | -2.4% | 1,632,200 |
| 2015/06/08 | 2,110 | 2,124 | 2,091 | 2,100 | -3 | -0.1% | 1,069,500 |
| 2015/06/05 | 2,055 | 2,107 | 2,054 | 2,103 | +25 | +1.2% | 1,606,800 |
| 2015/06/04 | 2,102 | 2,109 | 2,069 | 2,078 | -41 | -1.9% | 2,853,400 |
| 2015/06/03 | 2,140 | 2,149 | 2,113 | 2,119 | -23 | -1.1% | 2,019,400 |
| 2015/06/02 | 2,102 | 2,149 | 2,101 | 2,142 | +52 | +2.5% | 2,974,400 |
| 2015/06/01 | 2,096 | 2,096 | 2,059 | 2,090 | +2 | +0.1% | 1,831,100 |
| 2015/05/29 | 2,030 | 2,107 | 2,027 | 2,088 | +46 | +2.3% | 3,374,600 |
| 2015/05/28 | 2,050 | 2,065 | 2,029 | 2,042 | -1 | ±0% | 1,800,300 |
| 2015/05/27 | 2,056 | 2,068 | 2,026 | 2,043 | -31 | -1.5% | 1,241,200 |
| 2015/05/26 | 2,080 | 2,088 | 2,068 | 2,074 | -16 | -0.8% | 1,560,600 |
| 2015/05/25 | 2,086 | 2,103 | 2,078 | 2,090 | +12 | +0.6% | 1,325,500 |
| 2015/05/22 | 2,060 | 2,079 | 2,030 | 2,078 | +18 | +0.9% | 1,976,200 |
| 2015/05/21 | 2,060 | 2,076 | 2,046 | 2,060 | +4 | +0.2% | 2,195,600 |
| 2015/05/20 | 2,040 | 2,079 | 2,030 | 2,056 | +50 | +2.5% | 3,683,500 |
| 2015/05/19 | 1,951 | 2,016 | 1,951 | 2,006 | +66 | +3.4% | 3,063,900 |
| 2015/05/18 | 1,924 | 1,942 | 1,905 | 1,940 | +16 | +0.8% | 1,812,900 |
| 2015/05/15 | 1,892 | 1,926 | 1,870 | 1,924 | +39 | +2.1% | 1,964,000 |
| 2015/05/14 | 1,908 | 1,912 | 1,877 | 1,885 | -30 | -1.6% | 2,255,100 |
| 2015/05/13 | 1,906 | 1,921 | 1,896 | 1,915 | -8 | -0.4% | 2,576,300 |
| 2015/05/12 | 1,977 | 1,987 | 1,911 | 1,923 | -34 | -1.7% | 2,564,100 |
| 2015/05/11 | 1,942 | 2,000 | 1,929 | 1,957 | +24 | +1.2% | 3,247,900 |
| 2015/05/08 | 1,914 | 1,957 | 1,914 | 1,933 | +13 | +0.7% | 2,461,800 |
| 2015/05/07 | 1,938 | 1,963 | 1,913 | 1,920 | -20 | -1% | 2,516,900 |
| 2015/05/01 | 1,950 | 1,954 | 1,925 | 1,940 | -4 | -0.2% | 3,083,200 |
| 2015/04/30 | 2,000 | 2,004 | 1,915 | 1,944 | -121 | -5.9% | 4,986,300 |
| 2015/04/28 | 2,076 | 2,100 | 2,058 | 2,065 | +6 | +0.3% | 1,559,900 |
| 2015/04/27 | 2,078 | 2,084 | 2,051 | 2,059 | -16 | -0.8% | 1,912,200 |
| 2015/04/24 | 2,077 | 2,089 | 2,070 | 2,075 | +3 | +0.1% | 1,520,500 |
| 2015/04/23 | 2,115 | 2,118 | 2,062 | 2,072 | -35 | -1.7% | 2,721,500 |
| 2015/04/22 | 2,106 | 2,126 | 2,086 | 2,107 | +3 | +0.1% | 2,197,900 |
| 2015/04/21 | 2,076 | 2,105 | 2,055 | 2,104 | +18 | +0.9% | 2,335,700 |
| 2015/04/20 | 2,047 | 2,128 | 2,022 | 2,086 | +23 | +1.1% | 4,246,000 |
| 2015/04/17 | 2,242 | 2,243 | 2,053 | 2,063 | -210 | -9.2% | 6,713,200 |
| 2015/04/16 | 2,267 | 2,288 | 2,255 | 2,273 | +7 | +0.3% | 3,412,900 |
| 2015/04/15 | 2,225 | 2,268 | 2,212 | 2,266 | +13 | +0.6% | 2,320,000 |
| 2015/04/14 | 2,279 | 2,280 | 2,229 | 2,253 | -27 | -1.2% | 2,612,400 |
| 2015/04/13 | 2,256 | 2,285 | 2,244 | 2,280 | +25 | +1.1% | 2,715,600 |
| 2015/04/10 | 2,255 | 2,265 | 2,230 | 2,255 | +19 | +0.8% | 3,630,500 |
| 2015/04/09 | 2,184 | 2,242 | 2,182 | 2,236 | +55 | +2.5% | 3,468,000 |
| 2015/04/08 | 2,129 | 2,194 | 2,113 | 2,181 | +65 | +3.1% | 3,285,100 |
| 2015/04/07 | 2,130 | 2,141 | 2,090 | 2,116 | -9 | -0.4% | 2,112,100 |
| 2015/04/06 | 2,092 | 2,129 | 2,071 | 2,125 | +22 | +1% | 1,713,700 |
2301～
2350
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 | 226,100円 | +3.7% | +28.6% | 2.12% | 14.41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 | 251,300円 | +12.7% | +13.6% | 0.76% | 49.77倍 | 13.14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 | 212,400円 | +2.7% | +1.2% | 1.98% | 16.33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 | 634,000円 | +6.3% | +9.2% | 0.66% | 31.22倍 | 3.58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 | 277,500円 | +10.9% | -5.0% | 1.44% | 19.33倍 | 2.51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
