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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,004 | 3,013 | 2,916 | 2,934.5 | -209.5 | -6.7% | 5,285,700 |
| 2024/07/24 | 3,190 | 3,210 | 3,133 | 3,144 | -69 | -2.1% | 2,902,700 |
| 2024/07/23 | 3,274 | 3,320 | 3,190 | 3,213 | -51 | -1.6% | 2,578,300 |
| 2024/07/22 | 3,320 | 3,329 | 3,244 | 3,264 | -26 | -0.8% | 1,994,900 |
| 2024/07/19 | 3,295 | 3,301 | 3,235 | 3,290 | +9 | +0.3% | 2,297,000 |
| 2024/07/18 | 3,313 | 3,363 | 3,277 | 3,281 | -135 | -4% | 3,581,500 |
| 2024/07/17 | 3,485 | 3,485 | 3,387 | 3,416 | -38 | -1.1% | 3,032,700 |
| 2024/07/16 | 3,496 | 3,553 | 3,450 | 3,454 | -42 | -1.2% | 2,971,000 |
| 2024/07/12 | 3,552 | 3,566 | 3,441 | 3,496 | -128 | -3.5% | 4,568,900 |
| 2024/07/11 | 3,634 | 3,674 | 3,557 | 3,624 | +30 | +0.8% | 4,449,600 |
| 2024/07/10 | 3,560 | 3,620 | 3,529 | 3,594 | +104 | +3% | 4,107,200 |
| 2024/07/09 | 3,500 | 3,568 | 3,454 | 3,490 | +10 | +0.3% | 5,153,000 |
| 2024/07/08 | 3,467 | 3,494 | 3,386 | 3,480 | -48 | -1.4% | 4,739,300 |
| 2024/07/05 | 3,300 | 3,556 | 3,290 | 3,528 | +250 | +7.6% | 8,565,500 |
| 2024/07/04 | 3,272 | 3,292 | 3,231 | 3,278 | +6 | +0.2% | 1,945,200 |
| 2024/07/03 | 3,228 | 3,276 | 3,181 | 3,272 | +62 | +1.9% | 3,947,400 |
| 2024/07/02 | 3,149 | 3,223 | 3,142 | 3,210 | +58 | +1.8% | 4,470,500 |
| 2024/07/01 | 3,122 | 3,172 | 3,091 | 3,152 | +132 | +4.4% | 5,018,300 |
| 2024/06/28 | 3,020 | 3,087 | 2,994 | 3,020 | +24.5 | +0.8% | 3,287,600 |
| 2024/06/27 | 2,950 | 2,997.5 | 2,933.5 | 2,995.5 | +35.5 | +1.2% | 3,092,900 |
| 2024/06/26 | 2,912 | 3,018 | 2,906.5 | 2,960 | +54 | +1.9% | 4,843,400 |
| 2024/06/25 | 2,889 | 2,936.5 | 2,867.5 | 2,906 | +50.5 | +1.8% | 2,836,900 |
| 2024/06/24 | 2,871 | 2,898 | 2,828 | 2,855.5 | -61.5 | -2.1% | 3,909,800 |
| 2024/06/21 | 2,865 | 2,928 | 2,845 | 2,917 | +53.5 | +1.9% | 5,010,100 |
| 2024/06/20 | 2,871.5 | 2,911.5 | 2,816 | 2,863.5 | -25 | -0.9% | 5,431,300 |
| 2024/06/19 | 3,051 | 3,093 | 2,855 | 2,888.5 | -168.5 | -5.5% | 7,205,300 |
| 2024/06/18 | 3,208 | 3,222 | 3,057 | 3,057 | -81 | -2.6% | 3,567,300 |
| 2024/06/17 | 3,248 | 3,248 | 3,110 | 3,138 | -107 | -3.3% | 3,444,100 |
| 2024/06/14 | 3,244 | 3,301 | 3,202 | 3,245 | -44 | -1.3% | 4,729,600 |
| 2024/06/13 | 3,375 | 3,388 | 3,253 | 3,289 | -60 | -1.8% | 2,658,600 |
| 2024/06/12 | 3,379 | 3,403 | 3,326 | 3,349 | -14 | -0.4% | 2,902,800 |
| 2024/06/11 | 3,280 | 3,363 | 3,274 | 3,363 | +99 | +3% | 3,148,300 |
| 2024/06/10 | 3,214 | 3,268 | 3,199 | 3,264 | +64 | +2% | 1,803,000 |
| 2024/06/07 | 3,227 | 3,264 | 3,192 | 3,200 | +26 | +0.8% | 2,719,400 |
| 2024/06/06 | 3,165 | 3,227 | 3,134 | 3,174 | +40 | +1.3% | 2,940,900 |
| 2024/06/05 | 3,267 | 3,281 | 3,090 | 3,134 | -152 | -4.6% | 5,414,400 |
| 2024/06/04 | 3,265 | 3,380 | 3,236 | 3,286 | -47 | -1.4% | 4,329,100 |
| 2024/06/03 | 3,245 | 3,343 | 3,207 | 3,333 | +72 | +2.2% | 3,082,800 |
| 2024/05/31 | 3,196 | 3,270 | 3,190 | 3,261 | +85 | +2.7% | 3,001,300 |
| 2024/05/30 | 3,148 | 3,198 | 3,095 | 3,176 | -12 | -0.4% | 3,099,300 |
| 2024/05/29 | 3,143 | 3,262 | 3,143 | 3,188 | +49 | +1.6% | 3,567,700 |
| 2024/05/28 | 3,063 | 3,154 | 3,018 | 3,139 | +76 | +2.5% | 3,574,300 |
| 2024/05/27 | 2,990 | 3,063 | 2,972 | 3,063 | +92.5 | +3.1% | 2,284,900 |
| 2024/05/24 | 2,911 | 2,990.5 | 2,900 | 2,970.5 | +47 | +1.6% | 2,556,700 |
| 2024/05/23 | 2,990 | 3,021 | 2,920 | 2,923.5 | -98.5 | -3.3% | 4,259,600 |
| 2024/05/22 | 2,969 | 3,071 | 2,968.5 | 3,022 | +56 | +1.9% | 4,733,400 |
| 2024/05/21 | 2,884 | 3,020 | 2,884 | 2,966 | +88.5 | +3.1% | 4,598,600 |
| 2024/05/20 | 2,788 | 2,877.5 | 2,783 | 2,877.5 | +89 | +3.2% | 4,303,400 |
| 2024/05/17 | 2,748.5 | 2,811.5 | 2,711 | 2,788.5 | +40.5 | +1.5% | 3,480,000 |
| 2024/05/16 | 2,668.5 | 2,768 | 2,658 | 2,748 | +94.5 | +3.6% | 5,997,800 |
201～
250
件表示中 / 3705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 | 222,000円 | +0.3% | -16.0% | 2.70% | 13.52倍 | 1.35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 |
| ゼンショーＨＤ | 805,700円 | +7.6% | +7.7% | 0.87% | 30.88倍 | 6.03倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 294,700円 | +3.6% | +3.7% | 1.56% | 20.77倍 | 2.25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 | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17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 | 1,008,000円 | +3.9% | +2.3% | 2.03% | 17.29倍 | 1.48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
