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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/12 | 1,676 | 1,676 | 1,645.5 | 1,657.5 | +2.5 | +0.2% | 2,516,200 |
| 2024/01/11 | 1,648 | 1,662 | 1,631.5 | 1,655 | +26 | +1.6% | 2,741,600 |
| 2024/01/10 | 1,606.5 | 1,633 | 1,601 | 1,629 | +22.5 | +1.4% | 1,707,000 |
| 2024/01/09 | 1,613.5 | 1,623.5 | 1,597.5 | 1,606.5 | +7 | +0.4% | 2,201,700 |
| 2024/01/05 | 1,580 | 1,610 | 1,576 | 1,599.5 | +52 | +3.4% | 3,361,600 |
| 2024/01/04 | 1,534 | 1,551 | 1,511 | 1,547.5 | +13.5 | +0.9% | 1,754,200 |
| 2023/12/29 | 1,527 | 1,540.5 | 1,524.5 | 1,534 | +8 | +0.5% | 1,517,700 |
| 2023/12/28 | 1,522.5 | 1,529.5 | 1,512.5 | 1,526 | +4 | +0.3% | 837,900 |
| 2023/12/27 | 1,518 | 1,527.5 | 1,504.5 | 1,522 | ±0 | ±0% | 1,702,300 |
| 2023/12/26 | 1,558.5 | 1,560 | 1,514.5 | 1,522 | -25.5 | -1.6% | 1,807,900 |
| 2023/12/25 | 1,525 | 1,555 | 1,519 | 1,547.5 | +40 | +2.7% | 2,342,700 |
| 2023/12/22 | 1,505 | 1,513.5 | 1,492 | 1,507.5 | +18.5 | +1.2% | 2,078,900 |
| 2023/12/21 | 1,515 | 1,517.5 | 1,485.5 | 1,489 | -31.5 | -2.1% | 2,578,400 |
| 2023/12/20 | 1,528 | 1,541.5 | 1,517 | 1,520.5 | +5 | +0.3% | 2,640,200 |
| 2023/12/19 | 1,522 | 1,525 | 1,498.5 | 1,515.5 | -2.5 | -0.2% | 1,773,900 |
| 2023/12/18 | 1,525 | 1,526.5 | 1,491.5 | 1,518 | -15 | -1% | 2,276,200 |
| 2023/12/15 | 1,541 | 1,544 | 1,523.5 | 1,533 | -22.5 | -1.4% | 2,229,900 |
| 2023/12/14 | 1,630 | 1,635 | 1,549.5 | 1,555.5 | -85.5 | -5.2% | 3,451,300 |
| 2023/12/13 | 1,645.5 | 1,671.5 | 1,640.5 | 1,641 | -3.5 | -0.2% | 1,688,700 |
| 2023/12/12 | 1,632 | 1,654.5 | 1,622 | 1,644.5 | +25.5 | +1.6% | 1,746,800 |
| 2023/12/11 | 1,639 | 1,651.5 | 1,615.5 | 1,619 | -10 | -0.6% | 1,941,400 |
| 2023/12/08 | 1,651 | 1,668 | 1,624 | 1,629 | -22.5 | -1.4% | 3,189,700 |
| 2023/12/07 | 1,659.5 | 1,665 | 1,642.5 | 1,651.5 | -34 | -2% | 2,586,800 |
| 2023/12/06 | 1,680 | 1,687 | 1,672 | 1,685.5 | +12 | +0.7% | 1,256,700 |
| 2023/12/05 | 1,673 | 1,690.5 | 1,668.5 | 1,673.5 | -12 | -0.7% | 2,200,500 |
| 2023/12/04 | 1,700.5 | 1,709 | 1,681 | 1,685.5 | -25 | -1.5% | 1,798,900 |
| 2023/12/01 | 1,676 | 1,717 | 1,673 | 1,710.5 | +39.5 | +2.4% | 3,054,100 |
| 2023/11/30 | 1,669.5 | 1,681.5 | 1,643 | 1,671 | +1 | +0.1% | 4,466,000 |
| 2023/11/29 | 1,701.5 | 1,709.5 | 1,670 | 1,670 | -49.5 | -2.9% | 2,634,300 |
| 2023/11/28 | 1,717 | 1,720 | 1,704.5 | 1,719.5 | +5 | +0.3% | 1,930,500 |
| 2023/11/27 | 1,706 | 1,743.5 | 1,696.5 | 1,714.5 | +27.5 | +1.6% | 2,689,800 |
| 2023/11/24 | 1,720 | 1,723 | 1,686.5 | 1,687 | -18 | -1.1% | 2,331,000 |
| 2023/11/22 | 1,710.5 | 1,720 | 1,700 | 1,705 | -22.5 | -1.3% | 2,061,100 |
| 2023/11/21 | 1,731 | 1,736 | 1,703.5 | 1,727.5 | -10 | -0.6% | 2,094,200 |
| 2023/11/20 | 1,744 | 1,767 | 1,735.5 | 1,737.5 | -6.5 | -0.4% | 1,507,200 |
| 2023/11/17 | 1,708.5 | 1,748 | 1,700.5 | 1,744 | +28 | +1.6% | 1,888,800 |
| 2023/11/16 | 1,757.5 | 1,758.5 | 1,712 | 1,716 | -52.5 | -3% | 2,792,400 |
351～
400
件表示中 / 3736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 | 216,900円 | +0.3% | -16.0% | 2.77% | 13.04倍 | 1.30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 | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.28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 |
| Ｆ＆ＬＣ | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.84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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 1,069,500円 | +3.9% | +2.3% | 1.92% | 18.34倍 | 1.57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
