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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,774.5 | 1,788 | 1,742 | 1,768.5 | -2.5 | -0.1% | 2,610,200 |
| 2023/11/14 | 1,758 | 1,814 | 1,745 | 1,771 | +36 | +2.1% | 4,301,100 |
| 2023/11/13 | 1,733 | 1,767 | 1,668 | 1,735 | +42 | +2.5% | 5,512,200 |
| 2023/11/10 | 1,688.5 | 1,701.5 | 1,660 | 1,693 | +17 | +1% | 2,444,500 |
| 2023/11/09 | 1,640.5 | 1,684 | 1,636 | 1,676 | +37 | +2.3% | 2,041,200 |
| 2023/11/08 | 1,682 | 1,683.5 | 1,619 | 1,639 | -32 | -1.9% | 2,422,500 |
| 2023/11/07 | 1,691.5 | 1,705 | 1,671 | 1,671 | -19 | -1.1% | 2,701,500 |
| 2023/11/06 | 1,679.5 | 1,692.5 | 1,662 | 1,690 | +20 | +1.2% | 2,613,700 |
| 2023/11/02 | 1,720 | 1,720 | 1,660.5 | 1,670 | -22.5 | -1.3% | 2,334,800 |
| 2023/11/01 | 1,700 | 1,714.5 | 1,681 | 1,692.5 | -1.5 | -0.1% | 2,197,600 |
| 2023/10/31 | 1,647.5 | 1,696.5 | 1,640 | 1,694 | +59.5 | +3.6% | 2,818,100 |
| 2023/10/30 | 1,635 | 1,644.5 | 1,619 | 1,634.5 | -15.5 | -0.9% | 2,112,700 |
| 2023/10/27 | 1,626 | 1,653.5 | 1,624 | 1,650 | +23 | +1.4% | 1,355,000 |
| 2023/10/26 | 1,636.5 | 1,649.5 | 1,616 | 1,627 | -18.5 | -1.1% | 1,390,300 |
| 2023/10/25 | 1,630 | 1,662.5 | 1,622.5 | 1,645.5 | +23 | +1.4% | 1,520,200 |
| 2023/10/24 | 1,623 | 1,644.5 | 1,596.5 | 1,622.5 | -5 | -0.3% | 2,372,100 |
| 2023/10/23 | 1,632 | 1,641.5 | 1,625.5 | 1,627.5 | -4.5 | -0.3% | 1,884,900 |
| 2023/10/20 | 1,660 | 1,660 | 1,629 | 1,632 | -33 | -2% | 1,463,700 |
| 2023/10/19 | 1,650 | 1,679.5 | 1,641.5 | 1,665 | +0.5 | ±0% | 2,043,600 |
| 2023/10/18 | 1,674 | 1,676.5 | 1,640.5 | 1,664.5 | -9.5 | -0.6% | 2,288,400 |
| 2023/10/17 | 1,682.5 | 1,688.5 | 1,662 | 1,674 | +20.5 | +1.2% | 1,847,800 |
| 2023/10/16 | 1,687.5 | 1,692 | 1,647.5 | 1,653.5 | -42 | -2.5% | 2,849,600 |
| 2023/10/13 | 1,691.5 | 1,703.5 | 1,674 | 1,695.5 | -19.5 | -1.1% | 2,527,900 |
| 2023/10/12 | 1,742 | 1,749.5 | 1,710.5 | 1,715 | -26 | -1.5% | 2,973,700 |
| 2023/10/11 | 1,735 | 1,766 | 1,729 | 1,741 | +12.5 | +0.7% | 2,633,100 |
| 2023/10/10 | 1,730 | 1,735 | 1,712 | 1,728.5 | +14 | +0.8% | 2,364,300 |
| 2023/10/06 | 1,700 | 1,728.5 | 1,700 | 1,714.5 | +33 | +2% | 2,326,200 |
| 2023/10/05 | 1,640.5 | 1,686 | 1,622.5 | 1,681.5 | +52.5 | +3.2% | 3,130,300 |
| 2023/10/04 | 1,690 | 1,693 | 1,625.5 | 1,629 | -78 | -4.6% | 3,813,100 |
| 2023/10/03 | 1,724.5 | 1,724.5 | 1,684 | 1,707 | -19.5 | -1.1% | 2,681,000 |
| 2023/10/02 | 1,755 | 1,783.5 | 1,726.5 | 1,726.5 | -5 | -0.3% | 3,189,700 |
351～
400
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
