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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/01 | 2,161 | 2,163 | 2,100.5 | 2,111.5 | -28 | -1.3% | 2,957,500 |
| 2025/03/31 | 2,175.5 | 2,186.5 | 2,135 | 2,139.5 | -72.5 | -3.3% | 3,164,800 |
| 2025/03/28 | 2,232.5 | 2,239 | 2,191.5 | 2,212 | -56 | -2.5% | 3,275,200 |
| 2025/03/27 | 2,262.5 | 2,298 | 2,250 | 2,268 | -22 | -1% | 3,369,300 |
| 2025/03/26 | 2,300 | 2,313.5 | 2,275 | 2,290 | +2.5 | +0.1% | 2,897,500 |
| 2025/03/25 | 2,300 | 2,329.5 | 2,277.5 | 2,287.5 | +56.5 | +2.5% | 3,426,100 |
| 2025/03/24 | 2,222.5 | 2,247 | 2,206.5 | 2,231 | +2.5 | +0.1% | 2,690,500 |
| 2025/03/21 | 2,229 | 2,283 | 2,228.5 | 2,228.5 | -18.5 | -0.8% | 3,378,000 |
| 2025/03/19 | 2,213 | 2,258 | 2,205 | 2,247 | +62 | +2.8% | 4,128,600 |
| 2025/03/18 | 2,203 | 2,204 | 2,176 | 2,185 | -33 | -1.5% | 5,741,500 |
| 2025/03/17 | 2,240 | 2,249 | 2,204.5 | 2,218 | -50 | -2.2% | 3,862,100 |
| 2025/03/14 | 2,189 | 2,279.5 | 2,188 | 2,268 | +78.5 | +3.6% | 2,833,100 |
| 2025/03/13 | 2,220.5 | 2,243 | 2,185.5 | 2,189.5 | +2 | +0.1% | 2,364,500 |
| 2025/03/12 | 2,190 | 2,218 | 2,187.5 | 2,187.5 | -21.5 | -1% | 1,927,200 |
| 2025/03/11 | 2,160 | 2,209 | 2,149 | 2,209 | -11.5 | -0.5% | 3,248,700 |
| 2025/03/10 | 2,252 | 2,266.5 | 2,218.5 | 2,220.5 | -42.5 | -1.9% | 2,594,600 |
| 2025/03/07 | 2,276 | 2,310.5 | 2,263 | 2,263 | -29.5 | -1.3% | 3,024,500 |
| 2025/03/06 | 2,290 | 2,311 | 2,282.5 | 2,292.5 | +23.5 | +1% | 2,361,300 |
| 2025/03/05 | 2,241.5 | 2,302 | 2,215 | 2,269 | +28 | +1.2% | 3,251,600 |
| 2025/03/04 | 2,272 | 2,300 | 2,198 | 2,241 | -81 | -3.5% | 4,665,900 |
| 2025/03/03 | 2,307 | 2,350.5 | 2,282.5 | 2,322 | +56 | +2.5% | 3,063,200 |
| 2025/02/28 | 2,272 | 2,294 | 2,258.5 | 2,266 | -45 | -1.9% | 2,574,700 |
| 2025/02/27 | 2,270 | 2,314 | 2,256 | 2,311 | +48 | +2.1% | 2,410,400 |
| 2025/02/26 | 2,253 | 2,264 | 2,228 | 2,263 | -6 | -0.3% | 2,620,500 |
| 2025/02/25 | 2,230.5 | 2,279 | 2,229 | 2,269 | -11.5 | -0.5% | 2,803,900 |
| 2025/02/21 | 2,280 | 2,297 | 2,259 | 2,280.5 | -19.5 | -0.8% | 2,285,400 |
| 2025/02/20 | 2,341 | 2,350.5 | 2,278.5 | 2,300 | -61.5 | -2.6% | 3,303,900 |
| 2025/02/19 | 2,380 | 2,412 | 2,361.5 | 2,361.5 | -18.5 | -0.8% | 3,011,600 |
| 2025/02/18 | 2,389.5 | 2,394 | 2,332 | 2,380 | -35 | -1.4% | 3,871,300 |
| 2025/02/17 | 2,536 | 2,550.5 | 2,415 | 2,415 | -107 | -4.2% | 4,715,000 |
1～
50
件表示中 / 3690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 | 185,400円 | +3.7% | +28.6% | 2.59% | 11.68倍 | 1.13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 |
| コスモス薬品 | 921,100円 | +7.5% | +0.3% | 0.71% | 29.80倍 | 3.00倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 933,900円 | +3.9% | +2.3% | 2.20% | 16.01倍 | 1.37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 |
| すかいＨＤ | 296,500円 | +10.9% | +3.9% | 0.67% | 45.58倍 | 3.89倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ＡＢＣ マート | 265,900円 | +3.1% | +2.1% | 2.63% | 14.47倍 | 1.79倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
市場注目の銘柄
チャート関連のコラム
