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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 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 |
| 2013/06/07 | 1,163 | 1,208 | 1,150 | 1,189 | ±0 | ±0% | 2,798,200 |
| 2013/06/06 | 1,197 | 1,234 | 1,184 | 1,189 | -29 | -2.4% | 2,529,500 |
| 2013/06/05 | 1,220 | 1,291 | 1,215 | 1,218 | +7 | +0.6% | 3,687,100 |
| 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 |
2951～
3000
件表示中 / 3773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 | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| Ｆ＆ＬＣ | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28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 |
| マクドナルド | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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 | 1,088,500円 | +3.9% | +2.3% | 1.88% | 18.67倍 | 1.60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
