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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,433.5 | 1,477 | 1,432 | 1,475.5 | +36 | +2.5% | 2,162,400 |
| 2023/06/20 | 1,450 | 1,453.5 | 1,433.5 | 1,439.5 | -13.5 | -0.9% | 1,708,200 |
| 2023/06/19 | 1,475 | 1,475 | 1,445 | 1,453 | -16.5 | -1.1% | 1,600,800 |
| 2023/06/16 | 1,454 | 1,473 | 1,442 | 1,469.5 | +4 | +0.3% | 3,347,700 |
| 2023/06/15 | 1,457 | 1,477 | 1,451.5 | 1,465.5 | +18.5 | +1.3% | 3,558,100 |
| 2023/06/14 | 1,418 | 1,448 | 1,416.5 | 1,447 | +33 | +2.3% | 3,120,200 |
| 2023/06/13 | 1,396.5 | 1,417.5 | 1,390.5 | 1,414 | +12 | +0.9% | 2,148,100 |
| 2023/06/12 | 1,417.5 | 1,417.5 | 1,394 | 1,402 | -21 | -1.5% | 3,071,300 |
| 2023/06/09 | 1,418 | 1,429.5 | 1,407 | 1,423 | +6 | +0.4% | 2,262,100 |
| 2023/06/08 | 1,407 | 1,432 | 1,404 | 1,417 | +2 | +0.1% | 2,616,700 |
| 2023/06/07 | 1,438 | 1,457.5 | 1,413.5 | 1,415 | -16 | -1.1% | 2,775,000 |
| 2023/06/06 | 1,420.5 | 1,432 | 1,408.5 | 1,431 | +1 | +0.1% | 1,462,300 |
| 2023/06/05 | 1,444.5 | 1,445 | 1,426 | 1,430 | +7 | +0.5% | 2,692,100 |
| 2023/06/02 | 1,430 | 1,431 | 1,416 | 1,423 | +10 | +0.7% | 2,224,400 |
| 2023/06/01 | 1,398 | 1,414 | 1,394 | 1,413 | -1 | -0.1% | 2,142,200 |
| 2023/05/31 | 1,420 | 1,430 | 1,409 | 1,414 | -24 | -1.7% | 2,421,500 |
| 2023/05/30 | 1,438 | 1,444 | 1,413 | 1,438 | -6 | -0.4% | 1,728,800 |
| 2023/05/29 | 1,449 | 1,450 | 1,429 | 1,444 | +12 | +0.8% | 2,661,300 |
| 2023/05/26 | 1,394 | 1,436 | 1,386 | 1,432 | +32 | +2.3% | 2,958,900 |
| 2023/05/25 | 1,424 | 1,430 | 1,398 | 1,400 | -13 | -0.9% | 4,476,000 |
| 2023/05/24 | 1,458 | 1,460 | 1,401 | 1,413 | -59 | -4% | 5,153,900 |
| 2023/05/23 | 1,513 | 1,515 | 1,469 | 1,472 | -41 | -2.7% | 3,015,500 |
| 2023/05/22 | 1,502 | 1,521 | 1,502 | 1,513 | +12 | +0.8% | 1,806,300 |
| 2023/05/19 | 1,515 | 1,519 | 1,492 | 1,501 | -14 | -0.9% | 2,049,600 |
| 2023/05/18 | 1,533 | 1,543 | 1,514 | 1,515 | -7 | -0.5% | 2,195,600 |
| 2023/05/17 | 1,484 | 1,523 | 1,478 | 1,522 | +38 | +2.6% | 2,869,900 |
| 2023/05/16 | 1,493 | 1,508 | 1,482 | 1,484 | -10 | -0.7% | 2,431,100 |
| 2023/05/15 | 1,499 | 1,505 | 1,484 | 1,494 | +12 | +0.8% | 1,955,300 |
| 2023/05/12 | 1,465 | 1,485 | 1,461 | 1,482 | +28 | +1.9% | 2,967,600 |
| 2023/05/11 | 1,445 | 1,465 | 1,442 | 1,454 | +6 | +0.4% | 2,835,200 |
| 2023/05/10 | 1,471 | 1,472 | 1,429 | 1,448 | -45 | -3% | 6,463,600 |
| 2023/05/09 | 1,476 | 1,501 | 1,471 | 1,493 | +18 | +1.2% | 3,200,900 |
| 2023/05/08 | 1,491 | 1,496 | 1,471 | 1,475 | -24 | -1.6% | 3,363,200 |
| 2023/05/02 | 1,528 | 1,529 | 1,498 | 1,499 | -23 | -1.5% | 2,200,200 |
| 2023/05/01 | 1,504 | 1,526 | 1,498 | 1,522 | +26 | +1.7% | 2,572,400 |
| 2023/04/28 | 1,504 | 1,510 | 1,477 | 1,496 | -3 | -0.2% | 2,314,600 |
| 2023/04/27 | 1,496 | 1,500 | 1,478 | 1,499 | +1 | +0.1% | 1,847,000 |
| 2023/04/26 | 1,477 | 1,514 | 1,476 | 1,498 | +15 | +1% | 3,285,900 |
| 2023/04/25 | 1,520 | 1,532 | 1,483 | 1,483 | -35 | -2.3% | 3,065,400 |
| 2023/04/24 | 1,510 | 1,522 | 1,500 | 1,518 | +23 | +1.5% | 2,563,000 |
| 2023/04/21 | 1,500 | 1,509 | 1,490 | 1,495 | -7 | -0.5% | 2,172,000 |
| 2023/04/20 | 1,467 | 1,508 | 1,465 | 1,502 | +32 | +2.2% | 4,066,200 |
| 2023/04/19 | 1,473 | 1,476 | 1,457 | 1,470 | -2 | -0.1% | 1,751,800 |
| 2023/04/18 | 1,452 | 1,472 | 1,445 | 1,472 | +35 | +2.4% | 2,352,700 |
| 2023/04/17 | 1,460 | 1,469 | 1,429 | 1,437 | -9 | -0.6% | 2,503,200 |
| 2023/04/14 | 1,457 | 1,457 | 1,426 | 1,446 | -4 | -0.3% | 2,513,500 |
| 2023/04/13 | 1,450 | 1,453 | 1,422 | 1,450 | ±0 | ±0% | 2,023,800 |
| 2023/04/12 | 1,475 | 1,475 | 1,450 | 1,450 | -8 | -0.5% | 2,341,800 |
| 2023/04/11 | 1,466 | 1,470 | 1,443 | 1,458 | +1 | +0.1% | 2,063,000 |
| 2023/04/10 | 1,457 | 1,475 | 1,450 | 1,457 | +15 | +1% | 1,567,200 |
501～
550
件表示中 / 3736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 | 216,400円 | +0.3% | -16.0% | 2.77% | 13.01倍 | 1.30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 |
| マツキヨココカラ | 306,900円 | +3.6% | +3.7% | 1.50% | 21.63倍 | 2.35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 |
| Ｆ＆ＬＣ | 760,300円 | +15.2% | +50.1% | 0.39% | 45.27倍 | 10.05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 |
| マクドナルド | 591,000円 | +1.7% | +2.3% | 0.95% | 25.77倍 | 3.11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 | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56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
