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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,354 | 1,373 | 1,350 | 1,365 | -11 | -0.8% | 2,811,200 |
| 2018/10/01 | 1,395 | 1,395 | 1,368 | 1,376 | -19 | -1.4% | 1,814,900 |
| 2018/09/28 | 1,393 | 1,407 | 1,386 | 1,395 | +3 | +0.2% | 2,337,800 |
| 2018/09/27 | 1,382 | 1,405 | 1,380 | 1,392 | -17 | -1.2% | 1,798,000 |
| 2018/09/26 | 1,380 | 1,418 | 1,375 | 1,409 | +23 | +1.7% | 2,484,900 |
| 2018/09/25 | 1,357 | 1,386 | 1,357 | 1,386 | +19 | +1.4% | 1,957,100 |
| 2018/09/21 | 1,373 | 1,374 | 1,355 | 1,367 | -4 | -0.3% | 2,394,800 |
| 2018/09/20 | 1,362 | 1,376 | 1,351 | 1,371 | +20 | +1.5% | 1,626,200 |
| 2018/09/19 | 1,355 | 1,369 | 1,344 | 1,351 | +4 | +0.3% | 2,045,000 |
| 2018/09/18 | 1,297 | 1,353 | 1,293 | 1,347 | +48 | +3.7% | 2,179,800 |
| 2018/09/14 | 1,321 | 1,322 | 1,292 | 1,299 | -18 | -1.4% | 2,399,900 |
| 2018/09/13 | 1,300 | 1,327 | 1,299 | 1,317 | +35 | +2.7% | 1,895,100 |
| 2018/09/12 | 1,278 | 1,289 | 1,274 | 1,282 | +10 | +0.8% | 1,359,900 |
| 2018/09/11 | 1,260 | 1,273 | 1,255 | 1,272 | +23 | +1.8% | 1,384,500 |
| 2018/09/10 | 1,255 | 1,257 | 1,243 | 1,249 | -7 | -0.6% | 1,097,200 |
| 2018/09/07 | 1,238 | 1,257 | 1,235 | 1,256 | +14 | +1.1% | 1,278,500 |
| 2018/09/06 | 1,261 | 1,262 | 1,239 | 1,242 | -19 | -1.5% | 1,095,800 |
| 2018/09/05 | 1,269 | 1,269 | 1,255 | 1,261 | -8 | -0.6% | 1,245,000 |
| 2018/09/04 | 1,261 | 1,274 | 1,245 | 1,269 | +12 | +1% | 1,409,600 |
| 2018/09/03 | 1,255 | 1,260 | 1,247 | 1,257 | +1 | +0.1% | 632,400 |
| 2018/08/31 | 1,251 | 1,266 | 1,251 | 1,256 | ±0 | ±0% | 1,583,400 |
| 2018/08/30 | 1,255 | 1,262 | 1,250 | 1,256 | +14 | +1.1% | 1,190,200 |
| 2018/08/29 | 1,244 | 1,251 | 1,232 | 1,242 | -5 | -0.4% | 1,358,700 |
| 2018/08/28 | 1,246 | 1,259 | 1,246 | 1,247 | +1 | +0.1% | 1,072,400 |
| 2018/08/27 | 1,240 | 1,250 | 1,238 | 1,246 | +4 | +0.3% | 652,200 |
| 2018/08/24 | 1,233 | 1,245 | 1,231 | 1,242 | +19 | +1.6% | 949,700 |
| 2018/08/23 | 1,208 | 1,225 | 1,206 | 1,223 | +15 | +1.2% | 1,149,400 |
| 2018/08/22 | 1,212 | 1,216 | 1,206 | 1,208 | +5 | +0.4% | 984,400 |
| 2018/08/21 | 1,192 | 1,207 | 1,190 | 1,203 | +10 | +0.8% | 819,700 |
| 2018/08/20 | 1,198 | 1,201 | 1,190 | 1,193 | -3 | -0.3% | 646,200 |
| 2018/08/17 | 1,195 | 1,202 | 1,188 | 1,196 | -4 | -0.3% | 1,166,100 |
| 2018/08/16 | 1,200 | 1,204 | 1,183 | 1,200 | -21 | -1.7% | 1,680,600 |
| 2018/08/15 | 1,254 | 1,261 | 1,214 | 1,221 | -23 | -1.8% | 2,172,600 |
| 2018/08/14 | 1,234 | 1,244 | 1,227 | 1,244 | +12 | +1% | 1,405,300 |
| 2018/08/13 | 1,230 | 1,239 | 1,227 | 1,232 | -1 | -0.1% | 1,329,600 |
| 2018/08/10 | 1,246 | 1,247 | 1,231 | 1,233 | ±0 | ±0% | 1,521,800 |
| 2018/08/09 | 1,235 | 1,238 | 1,231 | 1,233 | -2 | -0.2% | 856,200 |
| 2018/08/08 | 1,237 | 1,246 | 1,233 | 1,235 | ±0 | ±0% | 1,557,700 |
| 2018/08/07 | 1,239 | 1,249 | 1,229 | 1,235 | -2 | -0.2% | 1,179,300 |
| 2018/08/06 | 1,230 | 1,247 | 1,228 | 1,237 | +5 | +0.4% | 1,318,800 |
| 2018/08/03 | 1,240 | 1,248 | 1,226 | 1,232 | -8 | -0.6% | 1,767,200 |
| 2018/08/02 | 1,285 | 1,287 | 1,234 | 1,240 | -56 | -4.3% | 2,997,300 |
| 2018/08/01 | 1,341 | 1,347 | 1,278 | 1,296 | -51 | -3.8% | 2,722,100 |
| 2018/07/31 | 1,350 | 1,363 | 1,339 | 1,347 | -9 | -0.7% | 1,599,400 |
| 2018/07/30 | 1,350 | 1,360 | 1,344 | 1,356 | ±0 | ±0% | 678,500 |
| 2018/07/27 | 1,363 | 1,366 | 1,348 | 1,356 | -4 | -0.3% | 1,017,600 |
| 2018/07/26 | 1,348 | 1,363 | 1,333 | 1,360 | +32 | +2.4% | 2,271,300 |
| 2018/07/25 | 1,357 | 1,359 | 1,324 | 1,328 | -30 | -2.2% | 1,643,900 |
| 2018/07/24 | 1,360 | 1,373 | 1,355 | 1,358 | +13 | +1% | 1,169,300 |
| 2018/07/23 | 1,332 | 1,346 | 1,330 | 1,345 | +7 | +0.5% | 869,800 |
1651～
1700
件表示中 / 3738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 | 214,800円 | +0.3% | -16.0% | 2.79% | 12.92倍 | 1.29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 | 309,500円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.36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 | 766,000円 | +15.2% | +50.1% | 0.39% | 45.61倍 | 10.13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 |
| しまむら | 1,070,000円 | +3.9% | +2.3% | 1.92% | 18.35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 |
| マクドナルド | 581,000円 | +1.7% | +2.3% | 0.96% | 25.33倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
