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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/11/13 | 1,882 | 1,912 | 1,873 | 1,908 | +17 | +0.9% | 1,917,400 |
| 2015/11/12 | 1,887 | 1,903 | 1,883 | 1,891 | +4 | +0.2% | 2,110,100 |
| 2015/11/11 | 1,887 | 1,897 | 1,873 | 1,887 | -18 | -0.9% | 3,226,700 |
| 2015/11/10 | 1,955 | 1,960 | 1,897 | 1,905 | -78 | -3.9% | 4,805,000 |
| 2015/11/09 | 2,040 | 2,098 | 1,972 | 1,983 | -35 | -1.7% | 5,359,300 |
| 2015/11/06 | 1,965 | 2,025 | 1,956 | 2,018 | +57 | +2.9% | 2,357,400 |
| 2015/11/05 | 1,927 | 1,973 | 1,918 | 1,961 | +33 | +1.7% | 1,304,400 |
2351～
2400
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
