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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,500 | 2,524.5 | 2,445.5 | 2,502 | -11 | -0.4% | 2,754,400 |
| 2025/02/06 | 2,528.5 | 2,560 | 2,475 | 2,513 | -29 | -1.1% | 3,573,300 |
| 2025/02/05 | 2,520.5 | 2,616 | 2,452 | 2,542 | -128.5 | -4.8% | 10,051,400 |
| 2025/02/04 | 2,698 | 2,715 | 2,647.5 | 2,670.5 | +3 | +0.1% | 3,152,600 |
| 2025/02/03 | 2,650 | 2,687.5 | 2,625.5 | 2,667.5 | -29.5 | -1.1% | 2,626,200 |
| 2025/01/31 | 2,730 | 2,730.5 | 2,682 | 2,697 | -33 | -1.2% | 2,244,400 |
| 2025/01/30 | 2,691.5 | 2,730 | 2,676.5 | 2,730 | +47 | +1.8% | 2,374,800 |
| 2025/01/29 | 2,640 | 2,690 | 2,623 | 2,683 | +84.5 | +3.3% | 2,841,600 |
| 2025/01/28 | 2,609.5 | 2,661 | 2,574 | 2,598.5 | +10 | +0.4% | 3,258,600 |
| 2025/01/27 | 2,532.5 | 2,627 | 2,512.5 | 2,588.5 | +118.5 | +4.8% | 4,903,500 |
| 2025/01/24 | 2,525.5 | 2,552.5 | 2,468 | 2,470 | -50 | -2% | 2,699,400 |
| 2025/01/23 | 2,493 | 2,532.5 | 2,478 | 2,520 | +18.5 | +0.7% | 2,132,900 |
| 2025/01/22 | 2,530 | 2,530 | 2,479 | 2,501.5 | +6 | +0.2% | 1,991,500 |
| 2025/01/21 | 2,542.5 | 2,542.5 | 2,466 | 2,495.5 | -1.5 | -0.1% | 2,330,300 |
| 2025/01/20 | 2,441 | 2,510.5 | 2,441 | 2,497 | +66 | +2.7% | 2,568,500 |
| 2025/01/17 | 2,374 | 2,435 | 2,355 | 2,431 | +28.5 | +1.2% | 2,894,300 |
| 2025/01/16 | 2,445.5 | 2,515 | 2,402.5 | 2,402.5 | -38.5 | -1.6% | 3,895,600 |
| 2025/01/15 | 2,467.5 | 2,475 | 2,423.5 | 2,441 | -4 | -0.2% | 2,015,400 |
| 2025/01/14 | 2,500 | 2,516 | 2,427.5 | 2,445 | -49.5 | -2% | 3,491,100 |
| 2025/01/10 | 2,528.5 | 2,565 | 2,486.5 | 2,494.5 | -45 | -1.8% | 2,926,300 |
| 2025/01/09 | 2,600 | 2,616 | 2,528 | 2,539.5 | -47 | -1.8% | 2,864,100 |
| 2025/01/08 | 2,660 | 2,666 | 2,576 | 2,586.5 | -100.5 | -3.7% | 3,546,100 |
| 2025/01/07 | 2,705 | 2,738 | 2,683 | 2,687 | +4 | +0.1% | 3,763,500 |
| 2025/01/06 | 2,764 | 2,765.5 | 2,653.5 | 2,683 | -69.5 | -2.5% | 3,843,500 |
| 2024/12/30 | 2,750 | 2,764 | 2,726 | 2,752.5 | -0.5 | ±0% | 2,851,700 |
| 2024/12/27 | 2,724.5 | 2,759.5 | 2,690.5 | 2,753 | +41.5 | +1.5% | 5,512,200 |
| 2024/12/26 | 2,551 | 2,724.5 | 2,541 | 2,711.5 | +191.5 | +7.6% | 8,046,100 |
| 2024/12/25 | 2,455 | 2,520 | 2,434.5 | 2,520 | +66.5 | +2.7% | 3,037,500 |
| 2024/12/24 | 2,493.5 | 2,507 | 2,445.5 | 2,453.5 | -45.5 | -1.8% | 2,700,900 |
| 2024/12/23 | 2,473.5 | 2,504.5 | 2,444 | 2,499 | +68 | +2.8% | 4,059,200 |
| 2024/12/20 | 2,421 | 2,482.5 | 2,389.5 | 2,431 | +68 | +2.9% | 7,695,900 |
| 2024/12/19 | 2,290 | 2,363 | 2,274.5 | 2,363 | +27 | +1.2% | 2,607,800 |
| 2024/12/18 | 2,395 | 2,407.5 | 2,315 | 2,336 | -30.5 | -1.3% | 4,229,200 |
| 2024/12/17 | 2,367 | 2,410.5 | 2,358 | 2,366.5 | +3 | +0.1% | 3,391,000 |
| 2024/12/16 | 2,345 | 2,375.5 | 2,335.5 | 2,363.5 | +22.5 | +1% | 2,436,300 |
| 2024/12/13 | 2,295 | 2,348 | 2,281.5 | 2,341 | +30 | +1.3% | 2,810,500 |
| 2024/12/12 | 2,307 | 2,316.5 | 2,263.5 | 2,311 | +21.5 | +0.9% | 3,890,400 |
| 2024/12/11 | 2,293 | 2,336 | 2,268 | 2,289.5 | +17 | +0.7% | 2,858,900 |
| 2024/12/10 | 2,285.5 | 2,293 | 2,243 | 2,272.5 | +13.5 | +0.6% | 2,544,700 |
| 2024/12/09 | 2,350 | 2,351 | 2,247 | 2,259 | -66 | -2.8% | 3,512,000 |
| 2024/12/06 | 2,300 | 2,337.5 | 2,291.5 | 2,325 | +25 | +1.1% | 3,054,000 |
| 2024/12/05 | 2,354 | 2,357.5 | 2,259.5 | 2,300 | -66 | -2.8% | 4,760,600 |
| 2024/12/04 | 2,224 | 2,374 | 2,223 | 2,366 | +142.5 | +6.4% | 8,161,600 |
| 2024/12/03 | 2,146 | 2,230 | 2,145 | 2,223.5 | +56 | +2.6% | 3,945,300 |
| 2024/12/02 | 2,130 | 2,177.5 | 2,114 | 2,167.5 | +37 | +1.7% | 3,095,100 |
| 2024/11/29 | 2,160.5 | 2,177 | 2,120.5 | 2,130.5 | -41.5 | -1.9% | 2,835,300 |
| 2024/11/28 | 2,120 | 2,178 | 2,114 | 2,172 | +21 | +1% | 3,671,300 |
| 2024/11/27 | 2,173.5 | 2,195 | 2,140 | 2,151 | -29 | -1.3% | 2,769,500 |
| 2024/11/26 | 2,201 | 2,208 | 2,163 | 2,180 | -15.5 | -0.7% | 2,547,700 |
| 2024/11/25 | 2,177 | 2,216 | 2,170 | 2,195.5 | +44 | +2% | 4,196,100 |
101～
150
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 | 216,900円 | +0.3% | -16.0% | 2.77% | 13.04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 | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.28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 | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.84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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 1,069,500円 | +3.9% | +2.3% | 1.92% | 18.34倍 | 1.57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
