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 |
|---|---|---|---|---|---|---|---|
| 2015/01/22 | 1,587 | 1,593 | 1,569 | 1,584 | +2 | +0.1% | 1,755,100 |
| 2015/01/21 | 1,562 | 1,586 | 1,557 | 1,582 | +7 | +0.4% | 2,415,600 |
| 2015/01/20 | 1,525 | 1,575 | 1,523 | 1,575 | +52 | +3.4% | 2,174,700 |
| 2015/01/19 | 1,510 | 1,525 | 1,503 | 1,523 | +25 | +1.7% | 1,166,600 |
| 2015/01/16 | 1,495 | 1,505 | 1,463 | 1,498 | -35 | -2.3% | 2,457,100 |
| 2015/01/15 | 1,473 | 1,537 | 1,471 | 1,533 | +71 | +4.9% | 2,177,200 |
| 2015/01/14 | 1,475 | 1,495 | 1,460 | 1,462 | -34 | -2.3% | 1,419,300 |
| 2015/01/13 | 1,490 | 1,506 | 1,471 | 1,496 | -4 | -0.3% | 2,150,200 |
| 2015/01/09 | 1,513 | 1,517 | 1,487 | 1,500 | -5 | -0.3% | 1,613,000 |
| 2015/01/08 | 1,484 | 1,511 | 1,468 | 1,505 | +31 | +2.1% | 1,735,100 |
| 2015/01/07 | 1,467 | 1,487 | 1,466 | 1,474 | +1 | +0.1% | 1,315,200 |
| 2015/01/06 | 1,485 | 1,503 | 1,469 | 1,473 | -34 | -2.3% | 2,117,800 |
| 2015/01/05 | 1,490 | 1,528 | 1,485 | 1,507 | +1 | +0.1% | 1,585,600 |
| 2014/12/30 | 1,521 | 1,530 | 1,503 | 1,506 | -14 | -0.9% | 1,003,900 |
| 2014/12/29 | 1,533 | 1,542 | 1,492 | 1,520 | -4 | -0.3% | 1,504,000 |
| 2014/12/26 | 1,525 | 1,539 | 1,521 | 1,524 | -5 | -0.3% | 921,900 |
| 2014/12/25 | 1,541 | 1,550 | 1,524 | 1,529 | -14 | -0.9% | 798,000 |
| 2014/12/24 | 1,563 | 1,566 | 1,537 | 1,543 | +9 | +0.6% | 1,252,900 |
| 2014/12/22 | 1,556 | 1,559 | 1,523 | 1,534 | -25 | -1.6% | 1,362,500 |
| 2014/12/19 | 1,566 | 1,570 | 1,542 | 1,559 | +23 | +1.5% | 2,177,500 |
| 2014/12/18 | 1,509 | 1,538 | 1,497 | 1,536 | +71 | +4.8% | 3,864,900 |
| 2014/12/17 | 1,441 | 1,473 | 1,441 | 1,465 | +25 | +1.7% | 2,617,800 |
| 2014/12/16 | 1,440 | 1,453 | 1,427 | 1,440 | -34 | -2.3% | 3,140,400 |
| 2014/12/15 | 1,450 | 1,485 | 1,447 | 1,474 | -13 | -0.9% | 2,401,600 |
| 2014/12/12 | 1,481 | 1,510 | 1,474 | 1,487 | -2 | -0.1% | 3,549,400 |
| 2014/12/11 | 1,450 | 1,492 | 1,430 | 1,489 | +18 | +1.2% | 2,017,200 |
| 2014/12/10 | 1,481 | 1,502 | 1,456 | 1,471 | -34 | -2.3% | 3,013,900 |
| 2014/12/09 | 1,530 | 1,535 | 1,496 | 1,505 | -49 | -3.2% | 2,526,900 |
| 2014/12/08 | 1,557 | 1,566 | 1,532 | 1,554 | ±0 | ±0% | 1,592,400 |
| 2014/12/05 | 1,563 | 1,569 | 1,543 | 1,554 | -26 | -1.6% | 1,610,200 |
| 2014/12/04 | 1,586 | 1,598 | 1,572 | 1,580 | +7 | +0.4% | 1,487,700 |
| 2014/12/03 | 1,598 | 1,600 | 1,565 | 1,573 | ±0 | ±0% | 1,461,400 |
| 2014/12/02 | 1,566 | 1,585 | 1,565 | 1,573 | -22 | -1.4% | 1,667,500 |
| 2014/12/01 | 1,574 | 1,618 | 1,568 | 1,595 | +36 | +2.3% | 1,839,300 |
| 2014/11/28 | 1,533 | 1,566 | 1,529 | 1,559 | +34 | +2.2% | 1,830,500 |
| 2014/11/27 | 1,543 | 1,550 | 1,522 | 1,525 | -34 | -2.2% | 2,488,700 |
| 2014/11/26 | 1,570 | 1,584 | 1,557 | 1,559 | -28 | -1.8% | 1,722,600 |
| 2014/11/25 | 1,620 | 1,623 | 1,581 | 1,587 | -14 | -0.9% | 1,520,800 |
| 2014/11/21 | 1,588 | 1,606 | 1,556 | 1,601 | +9 | +0.6% | 2,124,100 |
| 2014/11/20 | 1,617 | 1,620 | 1,587 | 1,592 | -14 | -0.9% | 1,544,100 |
| 2014/11/19 | 1,623 | 1,635 | 1,601 | 1,606 | -15 | -0.9% | 2,695,600 |
| 2014/11/18 | 1,591 | 1,625 | 1,589 | 1,621 | +66 | +4.2% | 3,508,600 |
| 2014/11/17 | 1,603 | 1,619 | 1,543 | 1,555 | -66 | -4.1% | 2,932,200 |
| 2014/11/14 | 1,620 | 1,635 | 1,603 | 1,621 | +18 | +1.1% | 3,406,600 |
| 2014/11/13 | 1,566 | 1,607 | 1,563 | 1,603 | +37 | +2.4% | 3,181,700 |
| 2014/11/12 | 1,530 | 1,592 | 1,526 | 1,566 | +36 | +2.4% | 5,061,200 |
| 2014/11/11 | 1,490 | 1,535 | 1,473 | 1,530 | +47 | +3.2% | 2,598,100 |
| 2014/11/10 | 1,448 | 1,494 | 1,444 | 1,483 | +36 | +2.5% | 2,122,800 |
| 2014/11/07 | 1,470 | 1,495 | 1,439 | 1,447 | -31 | -2.1% | 2,636,000 |
| 2014/11/06 | 1,516 | 1,520 | 1,465 | 1,478 | -38 | -2.5% | 2,166,600 |
2401～
2450
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 | 222,800円 | +3.7% | +28.6% | 2.15% | 14.20倍 | 1.37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 | 252,500円 | +12.7% | +13.6% | 0.75% | 50.00倍 | 13.20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 | 213,300円 | +2.7% | +1.2% | 1.97% | 16.40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 | 635,000円 | +6.3% | +9.2% | 0.66% | 31.27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 | 278,000円 | +10.9% | -5.0% | 1.44% | 19.37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
