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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 1,200 | 1,217 | 1,184 | 1,211 | -6 | -0.5% | 4,203,600 |
| 2013/06/03 | 1,266 | 1,273 | 1,215 | 1,217 | -59 | -4.6% | 2,761,300 |
| 2013/05/31 | 1,294 | 1,308 | 1,259 | 1,276 | +17 | +1.4% | 2,464,200 |
| 2013/05/30 | 1,319 | 1,323 | 1,252 | 1,259 | -94 | -6.9% | 3,377,300 |
| 2013/05/29 | 1,353 | 1,376 | 1,317 | 1,353 | +16 | +1.2% | 1,822,800 |
| 2013/05/28 | 1,323 | 1,338 | 1,296 | 1,337 | -16 | -1.2% | 1,804,900 |
| 2013/05/27 | 1,320 | 1,375 | 1,295 | 1,353 | -2 | -0.1% | 2,304,500 |
| 2013/05/24 | 1,380 | 1,414 | 1,308 | 1,355 | +3 | +0.2% | 3,142,800 |
| 2013/05/23 | 1,490 | 1,498 | 1,351 | 1,352 | -146 | -9.7% | 3,329,000 |
| 2013/05/22 | 1,461 | 1,506 | 1,460 | 1,498 | +27 | +1.8% | 1,787,200 |
| 2013/05/21 | 1,470 | 1,481 | 1,451 | 1,471 | -14 | -0.9% | 1,765,600 |
| 2013/05/20 | 1,510 | 1,511 | 1,480 | 1,485 | -5 | -0.3% | 1,682,800 |
| 2013/05/17 | 1,476 | 1,502 | 1,471 | 1,490 | -7 | -0.5% | 2,230,400 |
| 2013/05/16 | 1,518 | 1,523 | 1,473 | 1,497 | -22 | -1.4% | 2,500,000 |
| 2013/05/15 | 1,483 | 1,522 | 1,483 | 1,519 | +64 | +4.4% | 2,731,000 |
| 2013/05/14 | 1,525 | 1,534 | 1,454 | 1,455 | -79 | -5.1% | 3,976,500 |
| 2013/05/13 | 1,559 | 1,573 | 1,527 | 1,534 | -19 | -1.2% | 2,520,600 |
| 2013/05/10 | 1,585 | 1,590 | 1,540 | 1,553 | +5 | +0.3% | 2,545,000 |
| 2013/05/09 | 1,582 | 1,593 | 1,546 | 1,548 | -27 | -1.7% | 1,589,600 |
| 2013/05/08 | 1,589 | 1,605 | 1,570 | 1,575 | -17 | -1.1% | 1,960,100 |
| 2013/05/07 | 1,560 | 1,600 | 1,557 | 1,592 | +68 | +4.5% | 2,453,500 |
| 2013/05/02 | 1,545 | 1,553 | 1,511 | 1,524 | -21 | -1.4% | 1,813,200 |
| 2013/05/01 | 1,550 | 1,557 | 1,532 | 1,545 | -6 | -0.4% | 1,251,000 |
| 2013/04/30 | 1,543 | 1,563 | 1,540 | 1,551 | +10 | +0.6% | 1,851,200 |
| 2013/04/26 | 1,550 | 1,563 | 1,535 | 1,541 | -9 | -0.6% | 1,943,700 |
| 2013/04/25 | 1,526 | 1,555 | 1,519 | 1,550 | -1 | -0.1% | 2,426,900 |
| 2013/04/24 | 1,606 | 1,608 | 1,542 | 1,551 | -38 | -2.4% | 3,433,200 |
| 2013/04/23 | 1,582 | 1,628 | 1,578 | 1,589 | +19 | +1.2% | 3,292,100 |
| 2013/04/22 | 1,550 | 1,579 | 1,544 | 1,570 | +56 | +3.7% | 3,348,500 |
| 2013/04/19 | 1,523 | 1,530 | 1,492 | 1,514 | -12 | -0.8% | 2,137,000 |
| 2013/04/18 | 1,520 | 1,567 | 1,507 | 1,526 | -4 | -0.3% | 3,324,100 |
| 2013/04/17 | 1,503 | 1,537 | 1,503 | 1,530 | +24 | +1.6% | 2,209,500 |
| 2013/04/16 | 1,476 | 1,516 | 1,441 | 1,506 | -1 | -0.1% | 3,959,800 |
| 2013/04/15 | 1,506 | 1,522 | 1,495 | 1,507 | -19 | -1.2% | 1,875,700 |
| 2013/04/12 | 1,532 | 1,534 | 1,503 | 1,526 | +10 | +0.7% | 3,281,700 |
| 2013/04/11 | 1,541 | 1,559 | 1,489 | 1,516 | -23 | -1.5% | 3,061,100 |
| 2013/04/10 | 1,530 | 1,568 | 1,512 | 1,539 | +25 | +1.7% | 3,773,500 |
| 2013/04/09 | 1,600 | 1,610 | 1,504 | 1,514 | -57 | -3.6% | 4,312,000 |
| 2013/04/08 | 1,517 | 1,575 | 1,497 | 1,571 | +103 | +7% | 3,770,600 |
| 2013/04/05 | 1,455 | 1,509 | 1,454 | 1,468 | +84 | +6.1% | 5,296,300 |
| 2013/04/04 | 1,330 | 1,387 | 1,294 | 1,384 | +38 | +2.8% | 3,382,900 |
| 2013/04/03 | 1,324 | 1,350 | 1,314 | 1,346 | +22 | +1.7% | 2,287,400 |
| 2013/04/02 | 1,263 | 1,354 | 1,232 | 1,324 | +31 | +2.4% | 3,827,800 |
| 2013/04/01 | 1,344 | 1,345 | 1,286 | 1,293 | -65 | -4.8% | 2,899,200 |
| 2013/03/29 | 1,363 | 1,365 | 1,317 | 1,358 | +3 | +0.2% | 2,396,500 |
| 2013/03/28 | 1,386 | 1,400 | 1,334 | 1,355 | -21 | -1.5% | 3,745,600 |
| 2013/03/27 | 1,370 | 1,378 | 1,346 | 1,376 | +14 | +1% | 2,444,000 |
| 2013/03/26 | 1,349 | 1,372 | 1,341 | 1,362 | ±0 | ±0% | 2,406,300 |
| 2013/03/25 | 1,333 | 1,373 | 1,324 | 1,362 | +55 | +4.2% | 3,199,200 |
| 2013/03/22 | 1,300 | 1,341 | 1,282 | 1,307 | +8 | +0.6% | 3,333,200 |
2801～
2850
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
