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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,723 | 1,754 | 1,716 | 1,731.5 | +42 | +2.5% | 4,550,100 |
| 2023/09/28 | 1,710 | 1,710 | 1,671 | 1,689.5 | -42 | -2.4% | 2,237,700 |
| 2023/09/27 | 1,731.5 | 1,734 | 1,709.5 | 1,731.5 | -3 | -0.2% | 2,166,000 |
| 2023/09/26 | 1,738.5 | 1,742 | 1,721.5 | 1,734.5 | +1.5 | +0.1% | 1,457,400 |
| 2023/09/25 | 1,713.5 | 1,745.5 | 1,708.5 | 1,733 | +28.5 | +1.7% | 1,586,900 |
| 2023/09/22 | 1,680 | 1,720.5 | 1,676 | 1,704.5 | +12 | +0.7% | 2,356,000 |
| 2023/09/21 | 1,714.5 | 1,721 | 1,687.5 | 1,692.5 | -23 | -1.3% | 1,425,700 |
| 2023/09/20 | 1,730.5 | 1,737 | 1,702.5 | 1,715.5 | -15.5 | -0.9% | 1,490,900 |
| 2023/09/19 | 1,730 | 1,744 | 1,715 | 1,731 | -7.5 | -0.4% | 2,255,900 |
| 2023/09/15 | 1,770 | 1,773 | 1,736.5 | 1,738.5 | -24.5 | -1.4% | 2,270,200 |
| 2023/09/14 | 1,756.5 | 1,767.5 | 1,744.5 | 1,763 | +11.5 | +0.7% | 1,701,200 |
| 2023/09/13 | 1,749 | 1,759 | 1,730.5 | 1,751.5 | -0.5 | ±0% | 1,824,200 |
| 2023/09/12 | 1,765.5 | 1,783 | 1,742 | 1,752 | -5.5 | -0.3% | 2,068,000 |
| 2023/09/11 | 1,749.5 | 1,760.5 | 1,734 | 1,757.5 | +29 | +1.7% | 2,295,600 |
| 2023/09/08 | 1,722 | 1,742 | 1,710.5 | 1,728.5 | -11.5 | -0.7% | 2,767,700 |
| 2023/09/07 | 1,739 | 1,753.5 | 1,722 | 1,740 | -1 | -0.1% | 1,994,100 |
| 2023/09/06 | 1,702.5 | 1,745.5 | 1,699 | 1,741 | +40 | +2.4% | 3,005,400 |
| 2023/09/05 | 1,698.5 | 1,713 | 1,691 | 1,701 | -5 | -0.3% | 1,635,200 |
| 2023/09/04 | 1,700 | 1,706 | 1,682 | 1,706 | +3.5 | +0.2% | 2,491,200 |
| 2023/09/01 | 1,670 | 1,706 | 1,664.5 | 1,702.5 | +31.5 | +1.9% | 1,975,100 |
| 2023/08/31 | 1,660 | 1,684 | 1,657.5 | 1,671 | +9.5 | +0.6% | 2,749,900 |
| 2023/08/30 | 1,665.5 | 1,679 | 1,651 | 1,661.5 | -21 | -1.2% | 2,219,700 |
| 2023/08/29 | 1,664 | 1,697 | 1,660 | 1,682.5 | +35.5 | +2.2% | 3,553,300 |
| 2023/08/28 | 1,698 | 1,702 | 1,597 | 1,647 | -51.5 | -3% | 7,032,800 |
| 2023/08/25 | 1,700 | 1,713 | 1,694.5 | 1,698.5 | -27.5 | -1.6% | 2,183,200 |
| 2023/08/24 | 1,720 | 1,739.5 | 1,713.5 | 1,726 | +3.5 | +0.2% | 2,052,700 |
| 2023/08/23 | 1,688 | 1,728 | 1,681 | 1,722.5 | +31 | +1.8% | 2,058,400 |
| 2023/08/22 | 1,693 | 1,709.5 | 1,680 | 1,691.5 | +5 | +0.3% | 1,969,000 |
| 2023/08/21 | 1,653 | 1,691 | 1,652.5 | 1,686.5 | +41 | +2.5% | 2,401,400 |
| 2023/08/18 | 1,694 | 1,695 | 1,633 | 1,645.5 | -64.5 | -3.8% | 4,070,600 |
| 2023/08/17 | 1,760 | 1,775 | 1,690.5 | 1,710 | -52.5 | -3% | 3,986,400 |
| 2023/08/16 | 1,780 | 1,792 | 1,761 | 1,762.5 | -24.5 | -1.4% | 1,775,100 |
| 2023/08/15 | 1,770 | 1,788 | 1,748.5 | 1,787 | +11.5 | +0.6% | 2,463,900 |
| 2023/08/14 | 1,790 | 1,793 | 1,759.5 | 1,775.5 | -3.5 | -0.2% | 4,659,100 |
| 2023/08/10 | 1,715 | 1,790 | 1,710 | 1,779 | +79 | +4.6% | 6,416,400 |
| 2023/08/09 | 1,628 | 1,727.5 | 1,623 | 1,700 | +75.5 | +4.6% | 5,328,300 |
| 2023/08/08 | 1,600 | 1,637 | 1,599.5 | 1,624.5 | +31 | +1.9% | 2,991,500 |
| 2023/08/07 | 1,558 | 1,594.5 | 1,533.5 | 1,593.5 | +35.5 | +2.3% | 2,465,900 |
| 2023/08/04 | 1,540 | 1,579.5 | 1,526.5 | 1,558 | +5 | +0.3% | 4,436,500 |
| 2023/08/03 | 1,564.5 | 1,572 | 1,546.5 | 1,553 | -18 | -1.1% | 3,236,200 |
| 2023/08/02 | 1,575 | 1,597 | 1,565 | 1,571 | -18 | -1.1% | 3,343,800 |
| 2023/08/01 | 1,549.5 | 1,603 | 1,544 | 1,589 | +48 | +3.1% | 4,780,000 |
| 2023/07/31 | 1,538 | 1,573 | 1,536 | 1,541 | +21 | +1.4% | 3,693,500 |
| 2023/07/28 | 1,487.5 | 1,523 | 1,480 | 1,520 | +14 | +0.9% | 2,708,800 |
| 2023/07/27 | 1,488 | 1,508 | 1,485 | 1,506 | +22 | +1.5% | 2,215,700 |
| 2023/07/26 | 1,472.5 | 1,486.5 | 1,460.5 | 1,484 | +4.5 | +0.3% | 1,625,300 |
| 2023/07/25 | 1,486 | 1,487 | 1,472.5 | 1,479.5 | +4 | +0.3% | 1,663,100 |
| 2023/07/24 | 1,468 | 1,482.5 | 1,467.5 | 1,475.5 | +10 | +0.7% | 1,332,900 |
| 2023/07/21 | 1,452.5 | 1,470.5 | 1,439.5 | 1,465.5 | +25 | +1.7% | 1,872,600 |
| 2023/07/20 | 1,458 | 1,458 | 1,439 | 1,440.5 | -17.5 | -1.2% | 1,374,700 |
401～
450
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
