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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,490 | 2,529.5 | 2,490 | 2,505 | +26 | +1% | 3,509,700 |
| 2024/03/26 | 2,507 | 2,509.5 | 2,460 | 2,479 | -16.5 | -0.7% | 3,014,700 |
| 2024/03/25 | 2,489 | 2,528 | 2,473.5 | 2,495.5 | +17.5 | +0.7% | 3,356,800 |
| 2024/03/22 | 2,453.5 | 2,496 | 2,439.5 | 2,478 | +58 | +2.4% | 4,414,700 |
| 2024/03/21 | 2,365 | 2,444 | 2,361.5 | 2,420 | +92.5 | +4% | 5,662,300 |
| 2024/03/19 | 2,257 | 2,333.5 | 2,252.5 | 2,327.5 | +57.5 | +2.5% | 2,932,000 |
| 2024/03/18 | 2,225 | 2,274 | 2,214 | 2,270 | +56 | +2.5% | 2,208,700 |
| 2024/03/15 | 2,176 | 2,232 | 2,175 | 2,214 | +19 | +0.9% | 2,679,000 |
| 2024/03/14 | 2,161 | 2,195.5 | 2,148.5 | 2,195 | +48.5 | +2.3% | 2,229,200 |
| 2024/03/13 | 2,220 | 2,236.5 | 2,136.5 | 2,146.5 | -47 | -2.1% | 3,056,000 |
| 2024/03/12 | 2,195 | 2,220 | 2,174 | 2,193.5 | -15 | -0.7% | 2,115,700 |
| 2024/03/11 | 2,220 | 2,230 | 2,191.5 | 2,208.5 | -40.5 | -1.8% | 2,184,600 |
| 2024/03/08 | 2,247.5 | 2,271.5 | 2,221.5 | 2,249 | +1.5 | +0.1% | 2,585,400 |
| 2024/03/07 | 2,260 | 2,278.5 | 2,239.5 | 2,247.5 | -16 | -0.7% | 3,201,800 |
| 2024/03/06 | 2,247.5 | 2,276 | 2,236.5 | 2,263.5 | +55 | +2.5% | 2,767,200 |
| 2024/03/05 | 2,194.5 | 2,213.5 | 2,186 | 2,208.5 | -2 | -0.1% | 1,982,100 |
| 2024/03/04 | 2,133 | 2,229.5 | 2,133 | 2,210.5 | +96.5 | +4.6% | 4,306,800 |
| 2024/03/01 | 2,100 | 2,125 | 2,091 | 2,114 | ±0 | ±0% | 1,564,700 |
| 2024/02/29 | 2,122.5 | 2,127 | 2,096.5 | 2,114 | -4.5 | -0.2% | 2,013,600 |
| 2024/02/28 | 2,126.5 | 2,141.5 | 2,104 | 2,118.5 | +15 | +0.7% | 2,181,700 |
| 2024/02/27 | 2,098 | 2,127.5 | 2,088.5 | 2,103.5 | ±0 | ±0% | 1,936,200 |
| 2024/02/26 | 2,121.5 | 2,136 | 2,092.5 | 2,103.5 | -17.5 | -0.8% | 3,045,000 |
| 2024/02/22 | 2,122 | 2,126.5 | 2,095 | 2,121 | -8.5 | -0.4% | 3,143,200 |
| 2024/02/21 | 2,139.5 | 2,164 | 2,125.5 | 2,129.5 | -10 | -0.5% | 1,958,700 |
| 2024/02/20 | 2,153 | 2,167.5 | 2,123.5 | 2,139.5 | +10 | +0.5% | 2,170,900 |
| 2024/02/19 | 2,100 | 2,151 | 2,093 | 2,129.5 | +46.5 | +2.2% | 3,073,000 |
| 2024/02/16 | 2,053 | 2,103 | 2,053 | 2,083 | +43 | +2.1% | 2,732,700 |
| 2024/02/15 | 2,050 | 2,060 | 2,019.5 | 2,040 | +19 | +0.9% | 2,081,500 |
| 2024/02/14 | 2,035.5 | 2,064.5 | 2,016.5 | 2,021 | -14.5 | -0.7% | 2,907,500 |
| 2024/02/13 | 2,022 | 2,046 | 2,012 | 2,035.5 | +25 | +1.2% | 2,790,400 |
| 2024/02/09 | 1,988 | 2,024 | 1,973.5 | 2,010.5 | +27 | +1.4% | 3,091,700 |
| 2024/02/08 | 1,980 | 2,005.5 | 1,964.5 | 1,983.5 | +26 | +1.3% | 2,704,200 |
| 2024/02/07 | 1,982 | 1,988 | 1,951 | 1,957.5 | -27.5 | -1.4% | 3,450,700 |
| 2024/02/06 | 1,943.5 | 2,007 | 1,941.5 | 1,985 | +49.5 | +2.6% | 5,721,400 |
| 2024/02/05 | 1,907 | 2,005.5 | 1,895.5 | 1,935.5 | +120.5 | +6.6% | 11,228,200 |
| 2024/02/02 | 1,765 | 1,816 | 1,753.5 | 1,815 | +63.5 | +3.6% | 4,936,200 |
| 2024/02/01 | 1,724 | 1,762 | 1,723 | 1,751.5 | +19.5 | +1.1% | 2,479,500 |
| 2024/01/31 | 1,720.5 | 1,732 | 1,705.5 | 1,732 | +5.5 | +0.3% | 1,611,800 |
| 2024/01/30 | 1,680.5 | 1,733.5 | 1,677.5 | 1,726.5 | +28.5 | +1.7% | 2,410,700 |
| 2024/01/29 | 1,693 | 1,698.5 | 1,682 | 1,698 | +23 | +1.4% | 1,256,000 |
| 2024/01/26 | 1,715 | 1,717.5 | 1,674 | 1,675 | -38 | -2.2% | 1,557,600 |
| 2024/01/25 | 1,703 | 1,718.5 | 1,701 | 1,713 | +5 | +0.3% | 1,328,400 |
| 2024/01/24 | 1,740.5 | 1,743.5 | 1,705 | 1,708 | -37.5 | -2.1% | 1,826,500 |
| 2024/01/23 | 1,759 | 1,763.5 | 1,737.5 | 1,745.5 | -13.5 | -0.8% | 2,064,400 |
| 2024/01/22 | 1,745 | 1,760.5 | 1,726.5 | 1,759 | +12.5 | +0.7% | 1,935,200 |
| 2024/01/19 | 1,771 | 1,784 | 1,741 | 1,746.5 | -23.5 | -1.3% | 2,049,400 |
| 2024/01/18 | 1,774.5 | 1,787 | 1,761.5 | 1,770 | -5 | -0.3% | 2,517,200 |
| 2024/01/17 | 1,755.5 | 1,796 | 1,745.5 | 1,775 | +21.5 | +1.2% | 3,383,900 |
| 2024/01/16 | 1,760 | 1,783 | 1,742.5 | 1,753.5 | +15.5 | +0.9% | 3,549,800 |
| 2024/01/15 | 1,675 | 1,739.5 | 1,670 | 1,738 | +80.5 | +4.9% | 2,925,900 |
251～
300
件表示中 / 3673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 | 184,200円 | +3.7% | +28.6% | 2.61% | 11.60倍 | 1.12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 | 240,700円 | +2.7% | +1.2% | 1.74% | 18.50倍 | 1.94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 | 573,000円 | +1.7% | +2.3% | 0.98% | 24.98倍 | 3.01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 | 938,200円 | +3.9% | +2.3% | 2.19% | 16.09倍 | 1.38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 |
| ＡＢＣ マート | 277,300円 | +7.9% | +9.5% | 2.52% | 15.89倍 | 1.91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」 |
市場注目の銘柄
チャート関連のコラム
