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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,280 | 2,314.5 | 2,264 | 2,282.5 | -11 | -0.5% | 2,776,200 |
| 2025/06/12 | 2,340.5 | 2,350 | 2,285 | 2,293.5 | -64.5 | -2.7% | 3,689,100 |
| 2025/06/11 | 2,280 | 2,378 | 2,261.5 | 2,358 | +128 | +5.7% | 7,366,000 |
| 2025/06/10 | 2,163 | 2,239.5 | 2,159 | 2,230 | +57 | +2.6% | 3,875,700 |
| 2025/06/09 | 2,238 | 2,283 | 2,171 | 2,173 | -17.5 | -0.8% | 4,643,700 |
| 2025/06/06 | 2,174 | 2,196 | 2,163 | 2,190.5 | +21.5 | +1% | 1,725,700 |
| 2025/06/05 | 2,243.5 | 2,256 | 2,169 | 2,169 | -87.5 | -3.9% | 2,510,400 |
| 2025/06/04 | 2,235 | 2,286 | 2,234 | 2,256.5 | +33 | +1.5% | 3,060,200 |
| 2025/06/03 | 2,189.5 | 2,239.5 | 2,169.5 | 2,223.5 | +30.5 | +1.4% | 3,594,100 |
| 2025/06/02 | 2,187.5 | 2,225 | 2,177 | 2,193 | -7 | -0.3% | 2,223,100 |
| 2025/05/30 | 2,190 | 2,207.5 | 2,182.5 | 2,200 | -22 | -1% | 2,887,500 |
| 2025/05/29 | 2,217 | 2,226.5 | 2,193 | 2,222 | +20 | +0.9% | 1,957,300 |
| 2025/05/28 | 2,198 | 2,228.5 | 2,191 | 2,202 | +35 | +1.6% | 2,565,100 |
| 2025/05/27 | 2,139 | 2,167 | 2,133 | 2,167 | +44 | +2.1% | 2,145,400 |
| 2025/05/26 | 2,200 | 2,221.5 | 2,121 | 2,123 | -97.5 | -4.4% | 4,157,500 |
| 2025/05/23 | 2,202.5 | 2,239 | 2,186 | 2,220.5 | +13.5 | +0.6% | 1,993,400 |
| 2025/05/22 | 2,185.5 | 2,236.5 | 2,174 | 2,207 | +19 | +0.9% | 2,900,900 |
| 2025/05/21 | 2,161 | 2,218 | 2,157 | 2,188 | +43 | +2% | 3,450,800 |
| 2025/05/20 | 2,181 | 2,199 | 2,137 | 2,145 | -50.5 | -2.3% | 3,007,600 |
| 2025/05/19 | 2,144.5 | 2,206.5 | 2,140 | 2,195.5 | +16.5 | +0.8% | 3,914,700 |
| 2025/05/16 | 2,128 | 2,226.5 | 2,095.5 | 2,179 | +58 | +2.7% | 7,262,800 |
| 2025/05/15 | 2,086 | 2,135 | 2,077.5 | 2,121 | +29.5 | +1.4% | 3,357,700 |
| 2025/05/14 | 2,117.5 | 2,161 | 2,052 | 2,091.5 | +62 | +3.1% | 7,504,300 |
| 2025/05/13 | 2,047 | 2,068.5 | 2,009.5 | 2,029.5 | +41 | +2.1% | 4,898,700 |
| 2025/05/12 | 1,949 | 1,997 | 1,933.5 | 1,988.5 | +75 | +3.9% | 4,703,400 |
| 2025/05/09 | 1,899.5 | 1,919 | 1,875.5 | 1,913.5 | +43 | +2.3% | 2,552,500 |
| 2025/05/08 | 1,850.5 | 1,886.5 | 1,840.5 | 1,870.5 | +17 | +0.9% | 2,221,000 |
| 2025/05/07 | 1,860 | 1,861 | 1,836 | 1,853.5 | +4 | +0.2% | 2,665,000 |
| 2025/05/02 | 1,809 | 1,880 | 1,804 | 1,849.5 | -8 | -0.4% | 3,642,800 |
| 2025/05/01 | 1,850 | 1,873.5 | 1,827.5 | 1,857.5 | +19.5 | +1.1% | 2,620,800 |
| 2025/04/30 | 1,850 | 1,856.5 | 1,836 | 1,838 | +20.5 | +1.1% | 3,684,800 |
| 2025/04/28 | 1,825 | 1,833.5 | 1,804.5 | 1,817.5 | +2.5 | +0.1% | 2,460,600 |
| 2025/04/25 | 1,796.5 | 1,839 | 1,792 | 1,815 | +19 | +1.1% | 2,989,500 |
| 2025/04/24 | 1,789.5 | 1,822 | 1,775.5 | 1,796 | +46 | +2.6% | 4,037,100 |
| 2025/04/23 | 1,748 | 1,752.5 | 1,725 | 1,750 | +52 | +3.1% | 3,269,800 |
| 2025/04/22 | 1,681 | 1,707 | 1,676.5 | 1,698 | +10.5 | +0.6% | 3,030,300 |
| 2025/04/21 | 1,711 | 1,724 | 1,668 | 1,687.5 | -49 | -2.8% | 3,386,900 |
| 2025/04/18 | 1,710 | 1,747 | 1,710 | 1,736.5 | +14.5 | +0.8% | 2,282,600 |
| 2025/04/17 | 1,696 | 1,748.5 | 1,691.5 | 1,722 | +42 | +2.5% | 4,548,800 |
| 2025/04/16 | 1,750 | 1,760.5 | 1,662 | 1,680 | -75 | -4.3% | 6,188,300 |
| 2025/04/15 | 1,798 | 1,799.5 | 1,746.5 | 1,755 | -33.5 | -1.9% | 4,512,300 |
| 2025/04/14 | 1,801 | 1,839 | 1,788 | 1,788.5 | -1 | -0.1% | 3,280,200 |
| 2025/04/11 | 1,750 | 1,802 | 1,733 | 1,789.5 | -22.5 | -1.2% | 3,202,100 |
| 2025/04/10 | 1,947 | 1,948 | 1,808 | 1,812 | +65 | +3.7% | 5,240,300 |
| 2025/04/09 | 1,790 | 1,797.5 | 1,712 | 1,747 | -101 | -5.5% | 5,147,100 |
| 2025/04/08 | 1,803 | 1,893 | 1,799 | 1,848 | +118 | +6.8% | 5,071,200 |
| 2025/04/07 | 1,650 | 1,804 | 1,602 | 1,730 | -112 | -6.1% | 8,284,500 |
| 2025/04/04 | 1,873.5 | 1,890 | 1,781 | 1,842 | -111.5 | -5.7% | 7,211,600 |
| 2025/04/03 | 1,900 | 1,976 | 1,900 | 1,953.5 | -41.5 | -2.1% | 5,451,200 |
| 2025/04/02 | 2,093.5 | 2,095 | 1,986 | 1,995 | -116.5 | -5.5% | 6,968,000 |
1～
50
件表示中 / 3720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 | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38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 | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26倍 | 5.91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 | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88倍 | 2.16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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
| Ｆ＆ＬＣ | 659,700円 | +15.2% | +50.1% | 0.45% | 39.28倍 | 8.72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 |
市場注目の銘柄
チャート関連のコラム
