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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 2,086 | 2,126 | 2,073 | 2,103 | +16 | +0.8% | 2,088,300 |
| 2015/04/02 | 2,036 | 2,100 | 2,023 | 2,087 | +61 | +3% | 3,070,300 |
| 2015/04/01 | 2,001 | 2,053 | 1,988 | 2,026 | +38 | +1.9% | 3,894,100 |
| 2015/03/31 | 2,050 | 2,075 | 1,988 | 1,988 | -29 | -1.4% | 3,635,400 |
| 2015/03/30 | 1,993 | 2,025 | 1,989 | 2,017 | +13 | +0.6% | 1,615,400 |
| 2015/03/27 | 2,005 | 2,033 | 1,982 | 2,004 | -26 | -1.3% | 2,531,100 |
| 2015/03/26 | 2,059 | 2,070 | 2,025 | 2,030 | -47 | -2.3% | 2,931,900 |
| 2015/03/25 | 2,020 | 2,080 | 2,017 | 2,077 | +67 | +3.3% | 3,285,100 |
| 2015/03/24 | 1,991 | 2,020 | 1,983 | 2,010 | +16 | +0.8% | 2,420,100 |
| 2015/03/23 | 1,994 | 2,004 | 1,976 | 1,994 | +4 | +0.2% | 2,430,800 |
| 2015/03/20 | 1,953 | 1,994 | 1,940 | 1,990 | +50 | +2.6% | 2,277,000 |
| 2015/03/19 | 1,925 | 1,945 | 1,911 | 1,940 | +21 | +1.1% | 2,365,600 |
| 2015/03/18 | 1,882 | 1,921 | 1,882 | 1,919 | +28 | +1.5% | 1,723,100 |
| 2015/03/17 | 1,917 | 1,920 | 1,879 | 1,891 | -7 | -0.4% | 1,709,400 |
| 2015/03/16 | 1,875 | 1,907 | 1,872 | 1,898 | +35 | +1.9% | 2,654,900 |
| 2015/03/13 | 1,843 | 1,878 | 1,824 | 1,863 | +29 | +1.6% | 4,878,300 |
| 2015/03/12 | 1,859 | 1,860 | 1,824 | 1,834 | -4 | -0.2% | 1,749,800 |
| 2015/03/11 | 1,843 | 1,860 | 1,835 | 1,838 | -24 | -1.3% | 1,702,900 |
| 2015/03/10 | 1,874 | 1,886 | 1,841 | 1,862 | -15 | -0.8% | 2,916,100 |
| 2015/03/09 | 1,856 | 1,882 | 1,849 | 1,877 | +6 | +0.3% | 1,578,900 |
| 2015/03/06 | 1,879 | 1,893 | 1,861 | 1,871 | -5 | -0.3% | 2,194,300 |
| 2015/03/05 | 1,814 | 1,879 | 1,813 | 1,876 | +59 | +3.2% | 2,949,700 |
| 2015/03/04 | 1,817 | 1,817 | 1,794 | 1,817 | -3 | -0.2% | 2,046,800 |
| 2015/03/03 | 1,815 | 1,825 | 1,806 | 1,820 | -1 | -0.1% | 2,643,800 |
| 2015/03/02 | 1,818 | 1,839 | 1,810 | 1,821 | -8 | -0.4% | 1,577,900 |
| 2015/02/27 | 1,819 | 1,846 | 1,815 | 1,829 | +15 | +0.8% | 2,056,800 |
| 2015/02/26 | 1,791 | 1,817 | 1,791 | 1,814 | +19 | +1.1% | 2,196,100 |
| 2015/02/25 | 1,800 | 1,800 | 1,773 | 1,795 | +2 | +0.1% | 1,670,700 |
| 2015/02/24 | 1,800 | 1,803 | 1,776 | 1,793 | +8 | +0.4% | 1,642,200 |
| 2015/02/23 | 1,800 | 1,812 | 1,774 | 1,785 | -6 | -0.3% | 1,953,600 |
| 2015/02/20 | 1,790 | 1,791 | 1,772 | 1,791 | +12 | +0.7% | 1,950,000 |
| 2015/02/19 | 1,757 | 1,792 | 1,742 | 1,779 | +21 | +1.2% | 2,507,400 |
| 2015/02/18 | 1,747 | 1,759 | 1,734 | 1,758 | +24 | +1.4% | 2,574,300 |
| 2015/02/17 | 1,740 | 1,757 | 1,717 | 1,734 | -7 | -0.4% | 2,198,700 |
| 2015/02/16 | 1,741 | 1,755 | 1,722 | 1,741 | +6 | +0.3% | 1,977,100 |
| 2015/02/13 | 1,734 | 1,755 | 1,721 | 1,735 | -17 | -1% | 2,727,000 |
| 2015/02/12 | 1,698 | 1,754 | 1,687 | 1,752 | +84 | +5% | 3,185,200 |
| 2015/02/10 | 1,674 | 1,691 | 1,648 | 1,668 | +3 | +0.2% | 2,376,700 |
| 2015/02/09 | 1,696 | 1,698 | 1,659 | 1,665 | -18 | -1.1% | 1,972,200 |
| 2015/02/06 | 1,685 | 1,700 | 1,672 | 1,683 | +7 | +0.4% | 1,890,900 |
| 2015/02/05 | 1,743 | 1,748 | 1,671 | 1,676 | -50 | -2.9% | 3,017,900 |
| 2015/02/04 | 1,710 | 1,748 | 1,705 | 1,726 | +34 | +2% | 2,709,900 |
| 2015/02/03 | 1,690 | 1,710 | 1,670 | 1,692 | +18 | +1.1% | 2,799,500 |
| 2015/02/02 | 1,678 | 1,714 | 1,667 | 1,674 | -6 | -0.4% | 2,592,600 |
| 2015/01/30 | 1,718 | 1,750 | 1,618 | 1,680 | -37 | -2.2% | 4,680,500 |
| 2015/01/29 | 1,703 | 1,762 | 1,703 | 1,717 | ±0 | ±0% | 3,568,700 |
| 2015/01/28 | 1,657 | 1,723 | 1,651 | 1,717 | +53 | +3.2% | 3,772,400 |
| 2015/01/27 | 1,635 | 1,665 | 1,630 | 1,664 | +48 | +3% | 2,427,900 |
| 2015/01/26 | 1,590 | 1,616 | 1,585 | 1,616 | +12 | +0.7% | 2,103,200 |
| 2015/01/23 | 1,595 | 1,604 | 1,579 | 1,604 | +20 | +1.3% | 1,748,100 |
2351～
2400
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 | 225,600円 | +3.7% | +28.6% | 2.13% | 14.38倍 | 1.38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 | 251,600円 | +12.7% | +13.6% | 0.76% | 49.83倍 | 13.15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 | 212,900円 | +2.7% | +1.2% | 1.97% | 16.37倍 | 1.67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
