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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,238 | 1,245 | 1,211 | 1,236 | ±0 | ±0% | 3,288,400 |
| 2022/11/17 | 1,184 | 1,244 | 1,182 | 1,236 | +65 | +5.6% | 4,844,100 |
| 2022/11/16 | 1,184 | 1,194 | 1,147 | 1,171 | -13 | -1.1% | 3,538,500 |
| 2022/11/15 | 1,200 | 1,203 | 1,175 | 1,184 | +3 | +0.3% | 3,326,900 |
| 2022/11/14 | 1,265 | 1,275 | 1,181 | 1,181 | -48 | -3.9% | 5,398,000 |
| 2022/11/11 | 1,276 | 1,277 | 1,214 | 1,229 | -33 | -2.6% | 5,023,200 |
| 2022/11/10 | 1,256 | 1,269 | 1,245 | 1,262 | -1 | -0.1% | 3,314,700 |
| 2022/11/09 | 1,291 | 1,294 | 1,261 | 1,263 | -29 | -2.2% | 3,266,700 |
| 2022/11/08 | 1,320 | 1,324 | 1,292 | 1,292 | -21 | -1.6% | 3,541,300 |
| 2022/11/07 | 1,329 | 1,335 | 1,306 | 1,313 | -18 | -1.4% | 2,158,500 |
| 2022/11/04 | 1,333 | 1,360 | 1,331 | 1,331 | -17 | -1.3% | 2,534,600 |
| 2022/11/02 | 1,324 | 1,373 | 1,319 | 1,348 | +13 | +1% | 4,021,700 |
| 2022/11/01 | 1,320 | 1,336 | 1,310 | 1,335 | +15 | +1.1% | 2,045,900 |
| 2022/10/31 | 1,304 | 1,320 | 1,291 | 1,320 | +27 | +2.1% | 2,107,600 |
| 2022/10/28 | 1,293 | 1,315 | 1,289 | 1,293 | -1 | -0.1% | 4,198,500 |
| 2022/10/27 | 1,307 | 1,308 | 1,285 | 1,294 | -5 | -0.4% | 2,079,100 |
| 2022/10/26 | 1,311 | 1,316 | 1,286 | 1,299 | -14 | -1.1% | 2,609,900 |
| 2022/10/25 | 1,300 | 1,327 | 1,281 | 1,313 | +11 | +0.8% | 3,732,700 |
| 2022/10/24 | 1,350 | 1,351 | 1,295 | 1,302 | -48 | -3.6% | 4,897,200 |
| 2022/10/21 | 1,368 | 1,377 | 1,350 | 1,350 | -37 | -2.7% | 3,058,300 |
| 2022/10/20 | 1,375 | 1,393 | 1,363 | 1,387 | +4 | +0.3% | 3,769,000 |
| 2022/10/19 | 1,387 | 1,395 | 1,362 | 1,383 | +7 | +0.5% | 4,201,800 |
| 2022/10/18 | 1,363 | 1,391 | 1,352 | 1,376 | +22 | +1.6% | 5,686,100 |
| 2022/10/17 | 1,310 | 1,367 | 1,306 | 1,354 | +58 | +4.5% | 5,528,400 |
| 2022/10/14 | 1,291 | 1,300 | 1,267 | 1,296 | +23 | +1.8% | 3,457,300 |
| 2022/10/13 | 1,293 | 1,300 | 1,262 | 1,273 | -27 | -2.1% | 3,101,500 |
| 2022/10/12 | 1,284 | 1,316 | 1,248 | 1,300 | +17 | +1.3% | 5,153,300 |
| 2022/10/11 | 1,277 | 1,306 | 1,270 | 1,283 | +13 | +1% | 4,621,100 |
| 2022/10/07 | 1,255 | 1,288 | 1,253 | 1,270 | +6 | +0.5% | 3,625,400 |
| 2022/10/06 | 1,262 | 1,283 | 1,247 | 1,264 | +32 | +2.6% | 4,150,200 |
| 2022/10/05 | 1,239 | 1,251 | 1,221 | 1,232 | -8 | -0.6% | 2,240,600 |
| 2022/10/04 | 1,214 | 1,252 | 1,207 | 1,240 | +46 | +3.9% | 3,331,900 |
| 2022/10/03 | 1,213 | 1,216 | 1,168 | 1,194 | -33 | -2.7% | 4,255,700 |
| 2022/09/30 | 1,221 | 1,233 | 1,208 | 1,227 | +1 | +0.1% | 3,349,300 |
| 2022/09/29 | 1,204 | 1,237 | 1,200 | 1,226 | +53 | +4.5% | 3,453,100 |
| 2022/09/28 | 1,202 | 1,205 | 1,146 | 1,173 | -44 | -3.6% | 4,366,900 |
| 2022/09/27 | 1,198 | 1,218 | 1,178 | 1,217 | +2 | +0.2% | 2,335,800 |
| 2022/09/26 | 1,225 | 1,232 | 1,205 | 1,215 | -9 | -0.7% | 2,854,600 |
| 2022/09/22 | 1,202 | 1,225 | 1,201 | 1,224 | +9 | +0.7% | 1,909,200 |
| 2022/09/21 | 1,225 | 1,225 | 1,204 | 1,215 | -14 | -1.1% | 1,651,400 |
| 2022/09/20 | 1,235 | 1,235 | 1,210 | 1,229 | +11 | +0.9% | 1,766,200 |
| 2022/09/16 | 1,219 | 1,224 | 1,208 | 1,218 | -9 | -0.7% | 2,153,200 |
| 2022/09/15 | 1,225 | 1,232 | 1,213 | 1,227 | +3 | +0.2% | 1,731,500 |
| 2022/09/14 | 1,210 | 1,244 | 1,208 | 1,224 | -4 | -0.3% | 2,934,500 |
| 2022/09/13 | 1,237 | 1,243 | 1,216 | 1,228 | -19 | -1.5% | 2,509,400 |
| 2022/09/12 | 1,213 | 1,251 | 1,211 | 1,247 | +56 | +4.7% | 3,953,100 |
| 2022/09/09 | 1,173 | 1,198 | 1,161 | 1,191 | +13 | +1.1% | 3,362,700 |
| 2022/09/08 | 1,146 | 1,178 | 1,146 | 1,178 | +46 | +4.1% | 3,947,100 |
| 2022/09/07 | 1,110 | 1,137 | 1,109 | 1,132 | +18 | +1.6% | 2,557,800 |
| 2022/09/06 | 1,110 | 1,124 | 1,098 | 1,114 | +4 | +0.4% | 1,633,300 |
601～
650
件表示中 / 3692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 | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65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 |
| 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 |
| コスモス薬品 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87倍 | 3.01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 | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00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 |
| ＡＢＣ マート | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82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
