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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 828 | 836 | 824 | 834 | -2 | -0.2% | 1,302,300 |
| 2010/08/03 | 832 | 838 | 823 | 836 | +19 | +2.3% | 1,053,000 |
| 2010/08/02 | 820 | 835 | 815 | 817 | +1 | +0.1% | 653,500 |
| 2010/07/30 | 837 | 837 | 816 | 816 | -23 | -2.7% | 881,200 |
| 2010/07/29 | 838 | 844 | 836 | 839 | -12 | -1.4% | 795,500 |
| 2010/07/28 | 852 | 855 | 844 | 851 | +11 | +1.3% | 877,800 |
| 2010/07/27 | 839 | 847 | 832 | 840 | +1 | +0.1% | 739,300 |
| 2010/07/26 | 843 | 845 | 837 | 839 | +8 | +1% | 501,000 |
| 2010/07/23 | 839 | 839 | 825 | 831 | +19 | +2.3% | 1,173,700 |
| 2010/07/22 | 810 | 821 | 809 | 812 | -7 | -0.9% | 946,000 |
| 2010/07/21 | 828 | 833 | 818 | 819 | +3 | +0.4% | 1,081,400 |
| 2010/07/20 | 812 | 825 | 809 | 816 | -19 | -2.3% | 1,577,400 |
| 2010/07/16 | 866 | 870 | 832 | 835 | -37 | -4.2% | 1,736,100 |
| 2010/07/15 | 871 | 881 | 867 | 872 | -8 | -0.9% | 730,500 |
| 2010/07/14 | 878 | 888 | 873 | 880 | +17 | +2% | 1,084,000 |
| 2010/07/13 | 870 | 876 | 859 | 863 | -4 | -0.5% | 887,500 |
| 2010/07/12 | 864 | 874 | 855 | 867 | +4 | +0.5% | 1,616,800 |
| 2010/07/09 | 876 | 876 | 860 | 863 | -4 | -0.5% | 1,855,600 |
| 2010/07/08 | 874 | 877 | 864 | 867 | +13 | +1.5% | 873,700 |
| 2010/07/07 | 860 | 860 | 846 | 854 | -6 | -0.7% | 967,400 |
| 2010/07/06 | 847 | 861 | 837 | 860 | +1 | +0.1% | 1,513,000 |
| 2010/07/05 | 848 | 867 | 848 | 859 | +15 | +1.8% | 966,300 |
| 2010/07/02 | 846 | 849 | 839 | 844 | -2 | -0.2% | 1,457,700 |
| 2010/07/01 | 857 | 865 | 844 | 846 | -26 | -3% | 1,350,600 |
| 2010/06/30 | 877 | 886 | 867 | 872 | -20 | -2.2% | 1,550,300 |
| 2010/06/29 | 909 | 910 | 887 | 892 | -20 | -2.2% | 1,414,700 |
| 2010/06/28 | 924 | 928 | 910 | 912 | -7 | -0.8% | 693,600 |
| 2010/06/25 | 923 | 931 | 912 | 919 | -19 | -2% | 1,084,700 |
| 2010/06/24 | 931 | 950 | 929 | 938 | +12 | +1.3% | 867,200 |
| 2010/06/23 | 937 | 940 | 925 | 926 | -26 | -2.7% | 817,400 |
| 2010/06/22 | 959 | 971 | 948 | 952 | -6 | -0.6% | 1,500,200 |
| 2010/06/21 | 943 | 960 | 939 | 958 | +30 | +3.2% | 918,400 |
| 2010/06/18 | 932 | 932 | 920 | 928 | ±0 | ±0% | 659,800 |
| 2010/06/17 | 925 | 934 | 913 | 928 | -7 | -0.7% | 656,300 |
| 2010/06/16 | 939 | 942 | 930 | 935 | +10 | +1.1% | 763,600 |
| 2010/06/15 | 924 | 926 | 915 | 925 | +7 | +0.8% | 634,500 |
| 2010/06/14 | 905 | 918 | 901 | 918 | +20 | +2.2% | 835,300 |
| 2010/06/11 | 899 | 910 | 889 | 898 | +9 | +1% | 4,514,100 |
| 2010/06/10 | 893 | 895 | 884 | 889 | -3 | -0.3% | 1,087,000 |
| 2010/06/09 | 904 | 905 | 886 | 892 | -3 | -0.3% | 1,806,800 |
| 2010/06/08 | 870 | 947 | 865 | 895 | +12 | +1.4% | 2,136,400 |
| 2010/06/07 | 903 | 905 | 876 | 883 | -35 | -3.8% | 2,147,400 |
| 2010/06/04 | 920 | 925 | 908 | 918 | -17 | -1.8% | 1,801,200 |
| 2010/06/03 | 921 | 939 | 912 | 935 | +21 | +2.3% | 1,295,200 |
| 2010/06/02 | 916 | 924 | 903 | 914 | -17 | -1.8% | 1,418,500 |
| 2010/06/01 | 922 | 933 | 911 | 931 | -4 | -0.4% | 1,050,300 |
| 2010/05/31 | 930 | 942 | 929 | 935 | -1 | -0.1% | 1,130,600 |
| 2010/05/28 | 932 | 943 | 919 | 936 | +17 | +1.8% | 2,241,100 |
| 2010/05/27 | 911 | 921 | 901 | 919 | -7 | -0.8% | 1,864,200 |
| 2010/05/26 | 933 | 941 | 916 | 926 | -1 | -0.1% | 3,180,300 |
3851～
3900
件表示中 / 3935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 | 296,950円 | -0.3% | -8.1% | 2.36% | 16.04倍 | 1.79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 | 868,000円 | +7.6% | +7.7% | 0.81% | 33.26倍 | 5.95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 |
| ニトリＨＤ | 228,250円 | +6.4% | +16.6% | 1.35% | 13.72倍 | 1.37倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| マクドナルド | 813,000円 | -2.7% | +4.7% | 0.79% | 31.33倍 | 3.85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７割超 |
| Ｆ＆ＬＣ | 916,200円 | +12.9% | +19.9% | 0.38% | 43.36倍 | 10.63倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
