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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,725 | 2,834.5 | 2,586 | 2,653.5 | +317 | +13.6% | 13,482,100 |
| 2024/05/14 | 2,334 | 2,341.5 | 2,299 | 2,336.5 | +13.5 | +0.6% | 1,996,800 |
| 2024/05/13 | 2,345 | 2,347 | 2,311 | 2,323 | +7 | +0.3% | 1,829,500 |
| 2024/05/10 | 2,323 | 2,337 | 2,298 | 2,316 | +26.5 | +1.2% | 1,508,000 |
| 2024/05/09 | 2,325.5 | 2,334.5 | 2,285 | 2,289.5 | -34 | -1.5% | 1,373,000 |
| 2024/05/08 | 2,343.5 | 2,359 | 2,314 | 2,323.5 | -23 | -1% | 1,573,900 |
| 2024/05/07 | 2,224 | 2,364 | 2,222.5 | 2,346.5 | +107 | +4.8% | 3,995,300 |
| 2024/05/02 | 2,192 | 2,241.5 | 2,176.5 | 2,239.5 | +40.5 | +1.8% | 2,915,500 |
| 2024/05/01 | 2,209 | 2,224 | 2,183 | 2,199 | -23.5 | -1.1% | 1,565,700 |
| 2024/04/30 | 2,261 | 2,272.5 | 2,193 | 2,222.5 | -16.5 | -0.7% | 2,348,100 |
| 2024/04/26 | 2,201 | 2,240.5 | 2,179.5 | 2,239 | +36.5 | +1.7% | 2,425,600 |
| 2024/04/25 | 2,302 | 2,302.5 | 2,186 | 2,202.5 | -122.5 | -5.3% | 3,376,500 |
| 2024/04/24 | 2,314.5 | 2,340 | 2,284.5 | 2,325 | +33 | +1.4% | 2,348,500 |
| 2024/04/23 | 2,331 | 2,339 | 2,286.5 | 2,292 | -38 | -1.6% | 1,822,400 |
| 2024/04/22 | 2,313 | 2,341 | 2,287 | 2,330 | +14.5 | +0.6% | 2,152,500 |
| 2024/04/19 | 2,362.5 | 2,401 | 2,293.5 | 2,315.5 | -47 | -2% | 3,585,200 |
| 2024/04/18 | 2,328 | 2,385.5 | 2,325.5 | 2,362.5 | +34 | +1.5% | 2,245,300 |
| 2024/04/17 | 2,360 | 2,360.5 | 2,310.5 | 2,328.5 | +15 | +0.6% | 3,332,500 |
| 2024/04/16 | 2,489.5 | 2,498.5 | 2,308 | 2,313.5 | -209.5 | -8.3% | 4,304,000 |
| 2024/04/15 | 2,533.5 | 2,542.5 | 2,452.5 | 2,523 | -11 | -0.4% | 1,793,200 |
| 2024/04/12 | 2,507 | 2,534 | 2,475.5 | 2,534 | +36.5 | +1.5% | 1,891,500 |
| 2024/04/11 | 2,478.5 | 2,500.5 | 2,447 | 2,497.5 | +7 | +0.3% | 1,372,600 |
| 2024/04/10 | 2,499.5 | 2,514 | 2,469.5 | 2,490.5 | +22 | +0.9% | 1,563,500 |
| 2024/04/09 | 2,448 | 2,471 | 2,429 | 2,468.5 | +33.5 | +1.4% | 1,379,900 |
| 2024/04/08 | 2,439.5 | 2,450.5 | 2,411.5 | 2,435 | +6 | +0.2% | 1,452,700 |
| 2024/04/05 | 2,408 | 2,430.5 | 2,396.5 | 2,429 | -14.5 | -0.6% | 1,390,700 |
| 2024/04/04 | 2,445 | 2,460 | 2,419.5 | 2,443.5 | +0.5 | ±0% | 1,516,300 |
| 2024/04/03 | 2,410 | 2,456 | 2,388 | 2,443 | +15 | +0.6% | 1,620,800 |
| 2024/04/02 | 2,426 | 2,445 | 2,407.5 | 2,428 | +2 | +0.1% | 1,838,500 |
| 2024/04/01 | 2,479 | 2,487.5 | 2,407.5 | 2,426 | -68.5 | -2.7% | 2,663,100 |
| 2024/03/29 | 2,460 | 2,514.5 | 2,454 | 2,494.5 | +44.5 | +1.8% | 2,728,700 |
| 2024/03/28 | 2,487.5 | 2,487.5 | 2,437 | 2,450 | -55 | -2.2% | 2,897,500 |
| 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 |
251～
300
件表示中 / 3705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 | 222,000円 | +0.3% | -16.0% | 2.70% | 13.52倍 | 1.35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 |
| ゼンショーＨＤ | 805,700円 | +7.6% | +7.7% | 0.87% | 30.88倍 | 6.03倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 294,700円 | +3.6% | +3.7% | 1.56% | 20.77倍 | 2.25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 | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17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 | 1,008,000円 | +3.9% | +2.3% | 2.03% | 17.29倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
