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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,318 | 1,327 | 1,274 | 1,277 | -38 | -2.9% | 2,364,500 |
| 2016/03/31 | 1,343 | 1,352 | 1,313 | 1,315 | -27 | -2% | 1,896,600 |
| 2016/03/30 | 1,350 | 1,365 | 1,340 | 1,342 | -18 | -1.3% | 1,415,200 |
| 2016/03/29 | 1,356 | 1,363 | 1,321 | 1,360 | -3 | -0.2% | 2,046,800 |
| 2016/03/28 | 1,326 | 1,363 | 1,323 | 1,363 | +39 | +2.9% | 3,335,800 |
| 2016/03/25 | 1,319 | 1,330 | 1,304 | 1,324 | +6 | +0.5% | 1,891,800 |
| 2016/03/24 | 1,340 | 1,343 | 1,315 | 1,318 | -21 | -1.6% | 1,847,300 |
| 2016/03/23 | 1,338 | 1,351 | 1,332 | 1,339 | -5 | -0.4% | 1,208,400 |
| 2016/03/22 | 1,367 | 1,369 | 1,327 | 1,344 | +4 | +0.3% | 1,506,700 |
| 2016/03/18 | 1,377 | 1,383 | 1,318 | 1,340 | -51 | -3.7% | 2,684,600 |
| 2016/03/17 | 1,393 | 1,418 | 1,381 | 1,391 | +4 | +0.3% | 1,196,200 |
| 2016/03/16 | 1,400 | 1,422 | 1,386 | 1,387 | -28 | -2% | 1,237,800 |
| 2016/03/15 | 1,425 | 1,445 | 1,403 | 1,415 | +3 | +0.2% | 1,854,300 |
| 2016/03/14 | 1,393 | 1,421 | 1,387 | 1,412 | +31 | +2.2% | 1,715,300 |
| 2016/03/11 | 1,361 | 1,393 | 1,351 | 1,381 | -9 | -0.6% | 3,064,400 |
| 2016/03/10 | 1,369 | 1,393 | 1,361 | 1,390 | +39 | +2.9% | 1,266,000 |
| 2016/03/09 | 1,366 | 1,374 | 1,344 | 1,351 | -22 | -1.6% | 1,631,300 |
| 2016/03/08 | 1,382 | 1,392 | 1,366 | 1,373 | -10 | -0.7% | 1,524,000 |
| 2016/03/07 | 1,434 | 1,434 | 1,382 | 1,383 | -21 | -1.5% | 1,371,500 |
| 2016/03/04 | 1,385 | 1,412 | 1,382 | 1,404 | +17 | +1.2% | 1,130,300 |
| 2016/03/03 | 1,370 | 1,395 | 1,360 | 1,387 | +18 | +1.3% | 1,261,700 |
| 2016/03/02 | 1,380 | 1,387 | 1,354 | 1,369 | +26 | +1.9% | 1,970,000 |
| 2016/03/01 | 1,315 | 1,347 | 1,314 | 1,343 | +31 | +2.4% | 1,772,000 |
| 2016/02/29 | 1,351 | 1,359 | 1,312 | 1,312 | -34 | -2.5% | 2,034,600 |
| 2016/02/26 | 1,345 | 1,372 | 1,341 | 1,346 | +17 | +1.3% | 1,593,300 |
| 2016/02/25 | 1,294 | 1,343 | 1,294 | 1,329 | +23 | +1.8% | 1,704,500 |
| 2016/02/24 | 1,298 | 1,330 | 1,291 | 1,306 | -6 | -0.5% | 2,120,300 |
| 2016/02/23 | 1,313 | 1,341 | 1,307 | 1,312 | -3 | -0.2% | 1,720,900 |
| 2016/02/22 | 1,300 | 1,330 | 1,292 | 1,315 | +8 | +0.6% | 1,397,800 |
| 2016/02/19 | 1,302 | 1,312 | 1,287 | 1,307 | -14 | -1.1% | 1,857,200 |
| 2016/02/18 | 1,335 | 1,344 | 1,318 | 1,321 | +29 | +2.2% | 2,220,200 |
| 2016/02/17 | 1,309 | 1,327 | 1,267 | 1,292 | -18 | -1.4% | 2,596,600 |
| 2016/02/16 | 1,279 | 1,339 | 1,276 | 1,310 | +16 | +1.2% | 2,881,300 |
| 2016/02/15 | 1,269 | 1,304 | 1,251 | 1,294 | +95 | +7.9% | 2,992,800 |
| 2016/02/12 | 1,217 | 1,235 | 1,190 | 1,199 | -63 | -5% | 4,567,600 |
| 2016/02/10 | 1,331 | 1,342 | 1,234 | 1,262 | -65 | -4.9% | 4,838,900 |
| 2016/02/09 | 1,388 | 1,394 | 1,320 | 1,327 | -104 | -7.3% | 4,537,800 |
| 2016/02/08 | 1,400 | 1,445 | 1,390 | 1,431 | +15 | +1.1% | 2,539,100 |
| 2016/02/05 | 1,454 | 1,462 | 1,401 | 1,416 | -68 | -4.6% | 2,483,000 |
| 2016/02/04 | 1,483 | 1,499 | 1,471 | 1,484 | -26 | -1.7% | 3,275,600 |
| 2016/02/03 | 1,524 | 1,549 | 1,483 | 1,510 | -36 | -2.3% | 3,761,100 |
| 2016/02/02 | 1,560 | 1,581 | 1,523 | 1,546 | +73 | +5% | 5,041,100 |
| 2016/02/01 | 1,498 | 1,500 | 1,418 | 1,473 | -40 | -2.6% | 5,042,400 |
| 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 |
2301～
2350
件表示中 / 3773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 | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| Ｆ＆ＬＣ | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| マクドナルド | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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 | 1,088,500円 | +3.9% | +2.3% | 1.88% | 18.67倍 | 1.60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
