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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,309 | 1,315 | 1,292 | 1,301 | -17 | -1.3% | 1,366,500 |
| 2014/04/07 | 1,314 | 1,332 | 1,310 | 1,318 | -7 | -0.5% | 1,539,600 |
| 2014/04/04 | 1,313 | 1,332 | 1,307 | 1,325 | +17 | +1.3% | 1,766,500 |
| 2014/04/03 | 1,317 | 1,320 | 1,300 | 1,308 | -4 | -0.3% | 1,594,800 |
| 2014/04/02 | 1,290 | 1,332 | 1,290 | 1,312 | +30 | +2.3% | 3,002,600 |
| 2014/04/01 | 1,269 | 1,290 | 1,258 | 1,282 | +8 | +0.6% | 2,079,800 |
| 2014/03/31 | 1,295 | 1,300 | 1,251 | 1,274 | -1 | -0.1% | 2,829,700 |
| 2014/03/28 | 1,250 | 1,285 | 1,248 | 1,275 | +21 | +1.7% | 2,564,700 |
| 2014/03/27 | 1,215 | 1,258 | 1,200 | 1,254 | +2 | +0.2% | 3,109,300 |
| 2014/03/26 | 1,260 | 1,276 | 1,240 | 1,252 | -25 | -2% | 3,691,800 |
| 2014/03/25 | 1,293 | 1,332 | 1,273 | 1,277 | -24 | -1.8% | 4,901,800 |
| 2014/03/24 | 1,233 | 1,311 | 1,221 | 1,301 | +88 | +7.3% | 4,663,500 |
| 2014/03/20 | 1,236 | 1,239 | 1,211 | 1,213 | -16 | -1.3% | 2,543,000 |
| 2014/03/19 | 1,203 | 1,247 | 1,202 | 1,229 | +42 | +3.5% | 2,947,800 |
| 2014/03/18 | 1,199 | 1,213 | 1,187 | 1,187 | +6 | +0.5% | 1,971,400 |
| 2014/03/17 | 1,171 | 1,195 | 1,169 | 1,181 | +10 | +0.9% | 2,240,100 |
| 2014/03/14 | 1,185 | 1,197 | 1,164 | 1,171 | -33 | -2.7% | 4,180,200 |
| 2014/03/13 | 1,201 | 1,218 | 1,193 | 1,204 | -1 | -0.1% | 2,133,300 |
| 2014/03/12 | 1,216 | 1,240 | 1,201 | 1,205 | -4 | -0.3% | 3,217,100 |
| 2014/03/11 | 1,208 | 1,213 | 1,196 | 1,209 | +7 | +0.6% | 1,470,000 |
| 2014/03/10 | 1,216 | 1,232 | 1,199 | 1,202 | -31 | -2.5% | 2,519,000 |
| 2014/03/07 | 1,227 | 1,235 | 1,211 | 1,233 | +23 | +1.9% | 1,890,800 |
| 2014/03/06 | 1,183 | 1,218 | 1,164 | 1,210 | +22 | +1.9% | 2,543,200 |
| 2014/03/05 | 1,181 | 1,198 | 1,181 | 1,188 | +25 | +2.1% | 2,684,100 |
| 2014/03/04 | 1,122 | 1,172 | 1,119 | 1,163 | +31 | +2.7% | 1,933,200 |
| 2014/03/03 | 1,140 | 1,140 | 1,106 | 1,132 | -16 | -1.4% | 1,507,500 |
| 2014/02/28 | 1,161 | 1,164 | 1,136 | 1,148 | -16 | -1.4% | 2,248,500 |
| 2014/02/27 | 1,190 | 1,197 | 1,161 | 1,164 | -33 | -2.8% | 2,316,600 |
| 2014/02/26 | 1,189 | 1,207 | 1,189 | 1,197 | -9 | -0.7% | 1,071,500 |
| 2014/02/25 | 1,195 | 1,215 | 1,187 | 1,206 | +22 | +1.9% | 1,935,600 |
| 2014/02/24 | 1,195 | 1,214 | 1,166 | 1,184 | -22 | -1.8% | 2,511,700 |
| 2014/02/21 | 1,205 | 1,210 | 1,185 | 1,206 | +27 | +2.3% | 1,784,800 |
| 2014/02/20 | 1,206 | 1,212 | 1,177 | 1,179 | -53 | -4.3% | 1,839,200 |
| 2014/02/19 | 1,222 | 1,239 | 1,215 | 1,232 | +3 | +0.2% | 1,017,600 |
| 2014/02/18 | 1,199 | 1,234 | 1,187 | 1,229 | +40 | +3.4% | 1,625,600 |
| 2014/02/17 | 1,184 | 1,198 | 1,171 | 1,189 | +3 | +0.3% | 1,229,200 |
| 2014/02/14 | 1,214 | 1,217 | 1,172 | 1,186 | -36 | -2.9% | 2,616,400 |
| 2014/02/13 | 1,250 | 1,251 | 1,218 | 1,222 | -27 | -2.2% | 1,380,800 |
| 2014/02/12 | 1,249 | 1,264 | 1,246 | 1,249 | +11 | +0.9% | 1,453,700 |
| 2014/02/10 | 1,241 | 1,245 | 1,228 | 1,238 | +14 | +1.1% | 1,728,400 |
| 2014/02/07 | 1,215 | 1,225 | 1,212 | 1,224 | +27 | +2.3% | 1,171,500 |
| 2014/02/06 | 1,224 | 1,229 | 1,196 | 1,197 | -15 | -1.2% | 1,432,000 |
| 2014/02/05 | 1,210 | 1,219 | 1,192 | 1,212 | +21 | +1.8% | 2,012,300 |
| 2014/02/04 | 1,225 | 1,229 | 1,191 | 1,191 | -71 | -5.6% | 2,603,600 |
| 2014/02/03 | 1,318 | 1,329 | 1,262 | 1,262 | -52 | -4% | 1,806,400 |
| 2014/01/31 | 1,342 | 1,344 | 1,295 | 1,314 | +2 | +0.2% | 2,734,100 |
| 2014/01/30 | 1,311 | 1,321 | 1,303 | 1,312 | -49 | -3.6% | 2,344,900 |
| 2014/01/29 | 1,344 | 1,363 | 1,338 | 1,361 | +47 | +3.6% | 1,930,400 |
| 2014/01/28 | 1,325 | 1,331 | 1,311 | 1,314 | -15 | -1.1% | 1,999,500 |
| 2014/01/27 | 1,338 | 1,344 | 1,325 | 1,329 | -42 | -3.1% | 2,439,800 |
2751～
2800
件表示中 / 3737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 | 215,400円 | +0.3% | -16.0% | 2.79% | 12.96倍 | 1.29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 |
| マツキヨココカラ | 311,100円 | +3.6% | +3.7% | 1.48% | 21.92倍 | 2.38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 |
| Ｆ＆ＬＣ | 769,300円 | +15.2% | +50.1% | 0.39% | 45.80倍 | 10.17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 |
| しまむら | 1,073,500円 | +3.9% | +2.3% | 1.91% | 18.41倍 | 1.57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 |
| マクドナルド | 585,000円 | +1.7% | +2.3% | 0.96% | 25.51倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
