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 |
|---|---|---|---|---|---|---|---|
| 2013/10/28 | 1,445 | 1,455 | 1,429 | 1,441 | +16 | +1.1% | 1,282,200 |
| 2013/10/25 | 1,480 | 1,480 | 1,425 | 1,425 | -39 | -2.7% | 1,753,400 |
| 2013/10/24 | 1,435 | 1,467 | 1,416 | 1,464 | +25 | +1.7% | 1,495,300 |
| 2013/10/23 | 1,480 | 1,489 | 1,439 | 1,439 | -40 | -2.7% | 1,866,500 |
| 2013/10/22 | 1,450 | 1,479 | 1,449 | 1,479 | +35 | +2.4% | 1,845,700 |
| 2013/10/21 | 1,414 | 1,445 | 1,412 | 1,444 | +35 | +2.5% | 1,321,000 |
| 2013/10/18 | 1,396 | 1,412 | 1,386 | 1,409 | +17 | +1.2% | 1,030,200 |
| 2013/10/17 | 1,407 | 1,419 | 1,382 | 1,392 | -3 | -0.2% | 1,331,000 |
| 2013/10/16 | 1,387 | 1,399 | 1,380 | 1,395 | +20 | +1.5% | 1,264,200 |
| 2013/10/15 | 1,400 | 1,404 | 1,369 | 1,375 | -1 | -0.1% | 1,086,100 |
| 2013/10/11 | 1,370 | 1,386 | 1,354 | 1,376 | +35 | +2.6% | 2,615,200 |
| 2013/10/10 | 1,341 | 1,349 | 1,328 | 1,341 | +1 | +0.1% | 2,042,500 |
| 2013/10/09 | 1,328 | 1,345 | 1,321 | 1,340 | -3 | -0.2% | 1,538,300 |
| 2013/10/08 | 1,329 | 1,348 | 1,321 | 1,343 | +8 | +0.6% | 1,133,100 |
| 2013/10/07 | 1,343 | 1,362 | 1,323 | 1,335 | -9 | -0.7% | 1,368,400 |
| 2013/10/04 | 1,350 | 1,361 | 1,336 | 1,344 | -22 | -1.6% | 1,804,200 |
| 2013/10/03 | 1,370 | 1,387 | 1,358 | 1,366 | -3 | -0.2% | 1,618,900 |
| 2013/10/02 | 1,436 | 1,450 | 1,362 | 1,369 | -66 | -4.6% | 2,665,600 |
| 2013/10/01 | 1,457 | 1,465 | 1,431 | 1,435 | -19 | -1.3% | 1,579,500 |
| 2013/09/30 | 1,438 | 1,475 | 1,435 | 1,454 | -27 | -1.8% | 1,404,000 |
| 2013/09/27 | 1,473 | 1,490 | 1,462 | 1,481 | +11 | +0.7% | 1,490,400 |
| 2013/09/26 | 1,452 | 1,470 | 1,425 | 1,470 | +19 | +1.3% | 1,648,800 |
| 2013/09/25 | 1,471 | 1,471 | 1,446 | 1,451 | -27 | -1.8% | 1,794,800 |
| 2013/09/24 | 1,458 | 1,485 | 1,443 | 1,478 | +20 | +1.4% | 1,843,300 |
| 2013/09/20 | 1,462 | 1,470 | 1,453 | 1,458 | +8 | +0.6% | 1,551,000 |
| 2013/09/19 | 1,428 | 1,453 | 1,425 | 1,450 | +28 | +2% | 2,023,400 |
| 2013/09/18 | 1,400 | 1,428 | 1,393 | 1,422 | +20 | +1.4% | 1,997,200 |
| 2013/09/17 | 1,426 | 1,432 | 1,400 | 1,402 | -9 | -0.6% | 786,800 |
| 2013/09/13 | 1,408 | 1,438 | 1,392 | 1,411 | -15 | -1.1% | 3,476,900 |
| 2013/09/12 | 1,441 | 1,442 | 1,424 | 1,426 | -16 | -1.1% | 1,100,200 |
| 2013/09/11 | 1,443 | 1,467 | 1,439 | 1,442 | -1 | -0.1% | 1,633,200 |
| 2013/09/10 | 1,447 | 1,448 | 1,424 | 1,443 | +29 | +2.1% | 1,767,500 |
| 2013/09/09 | 1,414 | 1,420 | 1,386 | 1,414 | +72 | +5.4% | 2,486,000 |
| 2013/09/06 | 1,366 | 1,376 | 1,341 | 1,342 | -23 | -1.7% | 1,204,800 |
| 2013/09/05 | 1,391 | 1,398 | 1,351 | 1,365 | -7 | -0.5% | 1,766,000 |
| 2013/09/04 | 1,347 | 1,372 | 1,339 | 1,372 | +17 | +1.3% | 1,306,800 |
| 2013/09/03 | 1,330 | 1,359 | 1,328 | 1,355 | +59 | +4.6% | 1,876,400 |
| 2013/09/02 | 1,278 | 1,301 | 1,271 | 1,296 | +18 | +1.4% | 747,900 |
| 2013/08/30 | 1,305 | 1,309 | 1,272 | 1,278 | -21 | -1.6% | 1,420,100 |
| 2013/08/29 | 1,278 | 1,305 | 1,278 | 1,299 | +23 | +1.8% | 1,267,700 |
| 2013/08/28 | 1,277 | 1,295 | 1,268 | 1,276 | -38 | -2.9% | 1,645,100 |
| 2013/08/27 | 1,346 | 1,354 | 1,308 | 1,314 | -45 | -3.3% | 2,056,300 |
| 2013/08/26 | 1,322 | 1,362 | 1,316 | 1,359 | +39 | +3% | 2,658,600 |
| 2013/08/23 | 1,286 | 1,327 | 1,279 | 1,320 | +76 | +6.1% | 2,872,200 |
| 2013/08/22 | 1,237 | 1,260 | 1,223 | 1,244 | -7 | -0.6% | 888,100 |
| 2013/08/21 | 1,241 | 1,258 | 1,225 | 1,251 | +11 | +0.9% | 1,273,800 |
| 2013/08/20 | 1,285 | 1,290 | 1,239 | 1,240 | -53 | -4.1% | 1,861,700 |
| 2013/08/19 | 1,293 | 1,310 | 1,285 | 1,293 | +1 | +0.1% | 679,400 |
| 2013/08/16 | 1,299 | 1,308 | 1,286 | 1,292 | -28 | -2.1% | 1,140,200 |
| 2013/08/15 | 1,322 | 1,338 | 1,313 | 1,320 | -18 | -1.3% | 1,042,900 |
2701～
2750
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 | 220,000円 | +3.7% | +28.6% | 2.18% | 14.02倍 | 1.35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 | 260,000円 | +12.7% | +13.6% | 0.73% | 51.49倍 | 13.59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 | 207,000円 | +2.7% | +1.2% | 2.03% | 15.92倍 | 1.62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 | 631,000円 | +6.3% | +9.2% | 0.67% | 31.07倍 | 3.56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 | 278,300円 | +10.9% | -5.0% | 1.44% | 19.39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
