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 |
|---|---|---|---|---|---|---|---|
| 2026/06/11 | 3,628 | 3,677 | 3,518 | 3,586 | -26 | -0.7% | 2,006,400 |
| 2026/06/10 | 3,627 | 3,714 | 3,596 | 3,612 | +2 | +0.1% | 2,369,700 |
| 2026/06/09 | 3,542 | 3,642 | 3,529 | 3,610 | +127 | +3.6% | 2,453,300 |
| 2026/06/08 | 3,508 | 3,516 | 3,407 | 3,483 | -47 | -1.3% | 2,339,400 |
| 2026/06/05 | 3,490 | 3,565 | 3,458 | 3,530 | +74 | +2.1% | 1,776,900 |
| 2026/06/04 | 3,540 | 3,556 | 3,452 | 3,456 | -44 | -1.3% | 1,843,400 |
| 2026/06/03 | 3,540 | 3,603 | 3,497 | 3,500 | -83 | -2.3% | 2,565,700 |
| 2026/06/02 | 3,413 | 3,588 | 3,375 | 3,583 | +233 | +7% | 4,109,300 |
| 2026/06/01 | 3,390 | 3,393 | 3,302 | 3,350 | -46 | -1.4% | 2,403,200 |
| 2026/05/29 | 3,220 | 3,425 | 3,210 | 3,396 | +123 | +3.8% | 2,497,900 |
| 2026/05/28 | 3,300 | 3,328 | 3,262 | 3,273 | +23 | +0.7% | 1,666,200 |
| 2026/05/27 | 3,202 | 3,251 | 3,171 | 3,250 | +38 | +1.2% | 1,591,000 |
| 2026/05/26 | 3,234 | 3,261 | 3,191 | 3,212 | -38 | -1.2% | 1,640,600 |
| 2026/05/25 | 3,301 | 3,321 | 3,240 | 3,250 | -56 | -1.7% | 1,751,200 |
| 2026/05/22 | 3,250 | 3,332 | 3,234 | 3,306 | +94 | +2.9% | 1,777,900 |
| 2026/05/21 | 3,199 | 3,253 | 3,160 | 3,212 | +64 | +2% | 1,482,100 |
| 2026/05/20 | 3,216 | 3,245 | 3,115 | 3,148 | -80 | -2.5% | 2,646,400 |
| 2026/05/19 | 3,285 | 3,289 | 3,199 | 3,228 | -3 | -0.1% | 1,973,400 |
| 2026/05/18 | 3,300 | 3,300 | 3,199 | 3,231 | -70 | -2.1% | 1,836,700 |
| 2026/05/15 | 3,331 | 3,359 | 3,252 | 3,301 | -62 | -1.8% | 2,930,400 |
| 2026/05/14 | 3,300 | 3,417 | 3,237 | 3,363 | +163 | +5.1% | 4,796,500 |
| 2026/05/13 | 3,111 | 3,251 | 3,056 | 3,200 | +110 | +3.6% | 3,563,400 |
| 2026/05/12 | 3,093 | 3,150 | 3,057 | 3,090 | -3 | -0.1% | 1,859,000 |
| 2026/05/11 | 3,115 | 3,137 | 3,075 | 3,093 | +15 | +0.5% | 1,912,100 |
| 2026/05/08 | 3,066 | 3,106 | 3,035 | 3,078 | +35 | +1.2% | 1,786,100 |
| 2026/05/07 | 3,018 | 3,060 | 2,966.5 | 3,043 | +73.5 | +2.5% | 2,710,500 |
| 2026/05/01 | 2,933 | 3,001 | 2,930.5 | 2,969.5 | +0.5 | ±0% | 1,328,500 |
| 2026/04/30 | 2,981 | 2,985 | 2,930 | 2,969 | -22 | -0.7% | 1,548,000 |
| 2026/04/28 | 2,944 | 3,012 | 2,923.5 | 2,991 | +47.5 | +1.6% | 1,967,700 |
| 2026/04/27 | 2,963 | 2,989.5 | 2,941.5 | 2,943.5 | -56.5 | -1.9% | 2,429,600 |
| 2026/04/24 | 3,018 | 3,028 | 2,981 | 3,000 | -47 | -1.5% | 1,310,600 |
| 2026/04/23 | 3,073 | 3,084 | 2,999.5 | 3,047 | -38 | -1.2% | 1,579,900 |
| 2026/04/22 | 3,060 | 3,131 | 3,038 | 3,085 | -1 | ±0% | 1,102,000 |
| 2026/04/21 | 3,140 | 3,145 | 3,063 | 3,086 | -28 | -0.9% | 899,400 |
| 2026/04/20 | 3,196 | 3,200 | 3,110 | 3,114 | -38 | -1.2% | 1,067,500 |
| 2026/04/17 | 3,194 | 3,220 | 3,152 | 3,152 | -21 | -0.7% | 1,268,500 |
| 2026/04/16 | 3,167 | 3,196 | 3,142 | 3,173 | +20 | +0.6% | 1,001,000 |
| 2026/04/15 | 3,199 | 3,208 | 3,126 | 3,153 | +3 | +0.1% | 1,214,900 |
| 2026/04/14 | 3,155 | 3,161 | 3,078 | 3,150 | -3 | -0.1% | 1,517,600 |
| 2026/04/13 | 3,175 | 3,201 | 3,127 | 3,153 | -21 | -0.7% | 1,207,000 |
| 2026/04/10 | 3,223 | 3,245 | 3,161 | 3,174 | -49 | -1.5% | 1,435,200 |
| 2026/04/09 | 3,293 | 3,305 | 3,223 | 3,223 | -67 | -2% | 1,774,700 |
| 2026/04/08 | 3,238 | 3,293 | 3,227 | 3,290 | +156 | +5% | 2,935,900 |
| 2026/04/07 | 3,144 | 3,156 | 3,099 | 3,134 | +14 | +0.4% | 1,745,500 |
| 2026/04/06 | 3,080 | 3,137 | 3,070 | 3,120 | +67 | +2.2% | 1,478,900 |
| 2026/04/03 | 3,006 | 3,058 | 3,005 | 3,053 | +78.5 | +2.6% | 1,393,900 |
| 2026/04/02 | 2,979 | 3,005 | 2,947.5 | 2,974.5 | +13.5 | +0.5% | 2,163,200 |
| 2026/04/01 | 2,898.5 | 2,963 | 2,866 | 2,961 | +107.5 | +3.8% | 1,681,600 |
| 2026/03/31 | 2,840 | 2,909.5 | 2,825 | 2,853.5 | -8.5 | -0.3% | 1,508,800 |
| 2026/03/30 | 2,778 | 2,877 | 2,758 | 2,862 | -114.5 | -3.8% | 2,577,500 |
1～
50
件表示中 / 3961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 | 377,600円 | +2.6% | -7.6% | 2.12% | 21.46倍 | 2.13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 |
| 良品計画 | 373,000円 | +13.1% | +21.7% | 0.86% | 31.94倍 | 5.25倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 270,000円 | +4.9% | +2.9% | 1.19% | 16.76倍 | 1.54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 |
| ゼンショーＨＤ | 792,100円 | +12.7% | +7.3% | 1.01% | 26.74倍 | 4.75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 |
| Ｆ＆ＬＣ | 998,800円 | +17.6% | +19.9% | 0.40% | 37.82倍 | 9.90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
