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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 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 |
| 2013/08/14 | 1,328 | 1,343 | 1,307 | 1,338 | +17 | +1.3% | 1,017,600 |
| 2013/08/13 | 1,311 | 1,326 | 1,296 | 1,321 | +31 | +2.4% | 1,236,600 |
| 2013/08/12 | 1,302 | 1,316 | 1,284 | 1,290 | -27 | -2.1% | 1,762,600 |
| 2013/08/09 | 1,349 | 1,365 | 1,308 | 1,317 | -26 | -1.9% | 1,830,400 |
| 2013/08/08 | 1,362 | 1,397 | 1,339 | 1,343 | -20 | -1.5% | 1,593,900 |
| 2013/08/07 | 1,402 | 1,408 | 1,363 | 1,363 | -82 | -5.7% | 1,847,700 |
| 2013/08/06 | 1,419 | 1,445 | 1,391 | 1,445 | +15 | +1% | 1,330,900 |
| 2013/08/05 | 1,419 | 1,446 | 1,400 | 1,430 | -20 | -1.4% | 1,254,700 |
| 2013/08/02 | 1,400 | 1,450 | 1,395 | 1,450 | +75 | +5.5% | 2,272,200 |
| 2013/08/01 | 1,351 | 1,380 | 1,351 | 1,375 | +21 | +1.6% | 1,741,500 |
| 2013/07/31 | 1,356 | 1,374 | 1,342 | 1,354 | -30 | -2.2% | 1,619,900 |
| 2013/07/30 | 1,375 | 1,400 | 1,371 | 1,384 | +10 | +0.7% | 2,828,900 |
| 2013/07/29 | 1,395 | 1,406 | 1,372 | 1,374 | -40 | -2.8% | 1,515,700 |
| 2013/07/26 | 1,451 | 1,464 | 1,411 | 1,414 | -57 | -3.9% | 1,568,200 |
| 2013/07/25 | 1,508 | 1,514 | 1,469 | 1,471 | -24 | -1.6% | 1,656,900 |
| 2013/07/24 | 1,516 | 1,519 | 1,492 | 1,495 | -21 | -1.4% | 1,433,800 |
| 2013/07/23 | 1,498 | 1,520 | 1,491 | 1,516 | +9 | +0.6% | 1,276,500 |
| 2013/07/22 | 1,525 | 1,528 | 1,485 | 1,507 | +2 | +0.1% | 1,248,700 |
| 2013/07/19 | 1,516 | 1,539 | 1,474 | 1,505 | -5 | -0.3% | 2,239,100 |
| 2013/07/18 | 1,498 | 1,510 | 1,494 | 1,510 | +15 | +1% | 1,432,300 |
| 2013/07/17 | 1,500 | 1,500 | 1,485 | 1,495 | -7 | -0.5% | 1,211,600 |
| 2013/07/16 | 1,504 | 1,518 | 1,481 | 1,502 | -6 | -0.4% | 2,188,700 |
| 2013/07/12 | 1,505 | 1,540 | 1,501 | 1,508 | +4 | +0.3% | 3,031,700 |
| 2013/07/11 | 1,480 | 1,510 | 1,472 | 1,504 | +21 | +1.4% | 2,568,100 |
| 2013/07/10 | 1,436 | 1,492 | 1,435 | 1,483 | +47 | +3.3% | 2,738,700 |
| 2013/07/09 | 1,419 | 1,438 | 1,388 | 1,436 | +30 | +2.1% | 1,472,400 |
| 2013/07/08 | 1,430 | 1,442 | 1,404 | 1,406 | -2 | -0.1% | 1,100,700 |
| 2013/07/05 | 1,391 | 1,410 | 1,391 | 1,408 | +23 | +1.7% | 1,097,100 |
| 2013/07/04 | 1,362 | 1,394 | 1,361 | 1,385 | +11 | +0.8% | 952,900 |
| 2013/07/03 | 1,355 | 1,380 | 1,351 | 1,374 | +20 | +1.5% | 1,993,900 |
| 2013/07/02 | 1,351 | 1,356 | 1,334 | 1,354 | +21 | +1.6% | 1,247,900 |
| 2013/07/01 | 1,345 | 1,345 | 1,298 | 1,333 | +16 | +1.2% | 1,482,200 |
| 2013/06/28 | 1,268 | 1,329 | 1,267 | 1,317 | +73 | +5.9% | 2,317,000 |
| 2013/06/27 | 1,200 | 1,248 | 1,200 | 1,244 | +47 | +3.9% | 1,569,200 |
| 2013/06/26 | 1,235 | 1,251 | 1,195 | 1,197 | -23 | -1.9% | 1,230,800 |
| 2013/06/25 | 1,255 | 1,256 | 1,200 | 1,220 | -35 | -2.8% | 1,405,900 |
| 2013/06/24 | 1,283 | 1,287 | 1,251 | 1,255 | +8 | +0.6% | 1,760,100 |
| 2013/06/21 | 1,187 | 1,258 | 1,177 | 1,247 | +32 | +2.6% | 1,915,900 |
| 2013/06/20 | 1,231 | 1,249 | 1,213 | 1,215 | -37 | -3% | 2,048,300 |
| 2013/06/19 | 1,256 | 1,271 | 1,228 | 1,252 | +22 | +1.8% | 1,950,000 |
| 2013/06/18 | 1,228 | 1,255 | 1,221 | 1,230 | +4 | +0.3% | 3,055,900 |
| 2013/06/17 | 1,147 | 1,227 | 1,146 | 1,226 | +73 | +6.3% | 2,848,000 |
| 2013/06/14 | 1,145 | 1,185 | 1,145 | 1,153 | +35 | +3.1% | 4,621,500 |
| 2013/06/13 | 1,178 | 1,179 | 1,115 | 1,118 | -92 | -7.6% | 2,661,400 |
| 2013/06/12 | 1,188 | 1,215 | 1,158 | 1,210 | +17 | +1.4% | 2,097,400 |
| 2013/06/11 | 1,234 | 1,243 | 1,192 | 1,193 | -50 | -4% | 3,573,000 |
| 2013/06/10 | 1,221 | 1,243 | 1,207 | 1,243 | +54 | +4.5% | 2,773,600 |
2851～
2900
件表示中 / 3683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 | 173,600円 | +3.7% | +28.6% | 2.76% | 10.94倍 | 1.06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 |
| コスモス薬品 | 872,500円 | +7.5% | +0.3% | 0.74% | 28.23倍 | 2.84倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 296,900円 | +10.9% | +3.9% | 0.67% | 45.64倍 | 3.90倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ＡＢＣ マート | 264,200円 | +3.1% | +2.1% | 2.65% | 14.37倍 | 1.78倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| 丸井Ｇ | 288,400円 | +8.1% | +5.7% | 3.68% | 19.83倍 | 2.05倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
