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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,342 | 1,373 | 1,337 | 1,373 | +42 | +3.2% | 3,332,400 |
| 2017/12/08 | 1,336 | 1,340 | 1,316 | 1,331 | +7 | +0.5% | 2,918,100 |
| 2017/12/07 | 1,310 | 1,338 | 1,308 | 1,324 | +37 | +2.9% | 2,816,400 |
| 2017/12/06 | 1,309 | 1,314 | 1,283 | 1,287 | -29 | -2.2% | 1,966,800 |
| 2017/12/05 | 1,314 | 1,325 | 1,311 | 1,316 | +13 | +1% | 1,916,300 |
| 2017/12/04 | 1,305 | 1,313 | 1,297 | 1,303 | +17 | +1.3% | 2,081,100 |
| 2017/12/01 | 1,290 | 1,305 | 1,282 | 1,286 | -13 | -1% | 2,541,700 |
| 2017/11/30 | 1,290 | 1,300 | 1,253 | 1,299 | +85 | +7% | 5,172,500 |
| 2017/11/29 | 1,187 | 1,214 | 1,184 | 1,214 | +44 | +3.8% | 2,276,000 |
| 2017/11/28 | 1,189 | 1,192 | 1,164 | 1,170 | -13 | -1.1% | 2,217,000 |
| 2017/11/27 | 1,197 | 1,199 | 1,180 | 1,183 | -14 | -1.2% | 1,668,700 |
| 2017/11/24 | 1,202 | 1,203 | 1,189 | 1,197 | -15 | -1.2% | 1,647,700 |
| 2017/11/22 | 1,224 | 1,232 | 1,209 | 1,212 | -12 | -1% | 1,739,600 |
| 2017/11/21 | 1,221 | 1,246 | 1,220 | 1,224 | +17 | +1.4% | 2,307,300 |
| 2017/11/20 | 1,210 | 1,219 | 1,200 | 1,207 | +3 | +0.2% | 1,936,000 |
| 2017/11/17 | 1,228 | 1,231 | 1,198 | 1,204 | -9 | -0.7% | 2,994,300 |
| 2017/11/16 | 1,202 | 1,222 | 1,202 | 1,213 | +6 | +0.5% | 2,276,200 |
| 2017/11/15 | 1,225 | 1,233 | 1,195 | 1,207 | -24 | -1.9% | 2,558,500 |
| 2017/11/14 | 1,238 | 1,243 | 1,227 | 1,231 | -16 | -1.3% | 1,491,600 |
| 2017/11/13 | 1,268 | 1,272 | 1,246 | 1,247 | -33 | -2.6% | 1,548,900 |
| 2017/11/10 | 1,287 | 1,301 | 1,269 | 1,280 | -21 | -1.6% | 3,113,300 |
| 2017/11/09 | 1,239 | 1,348 | 1,239 | 1,301 | +69 | +5.6% | 9,383,600 |
| 2017/11/08 | 1,155 | 1,239 | 1,133 | 1,232 | -10 | -0.8% | 5,364,400 |
| 2017/11/07 | 1,211 | 1,251 | 1,208 | 1,242 | +19 | +1.6% | 1,909,900 |
| 2017/11/06 | 1,250 | 1,254 | 1,212 | 1,223 | -23 | -1.8% | 2,096,900 |
| 2017/11/02 | 1,246 | 1,247 | 1,230 | 1,246 | +12 | +1% | 1,946,700 |
| 2017/11/01 | 1,241 | 1,242 | 1,223 | 1,234 | +6 | +0.5% | 1,712,900 |
| 2017/10/31 | 1,195 | 1,231 | 1,181 | 1,228 | +13 | +1.1% | 3,136,800 |
| 2017/10/30 | 1,233 | 1,235 | 1,204 | 1,215 | -29 | -2.3% | 3,468,400 |
| 2017/10/27 | 1,227 | 1,247 | 1,218 | 1,244 | +23 | +1.9% | 2,401,000 |
| 2017/10/26 | 1,270 | 1,283 | 1,216 | 1,221 | -51 | -4% | 3,499,900 |
| 2017/10/25 | 1,283 | 1,285 | 1,267 | 1,272 | -11 | -0.9% | 2,206,700 |
| 2017/10/24 | 1,277 | 1,283 | 1,273 | 1,283 | +6 | +0.5% | 1,187,100 |
| 2017/10/23 | 1,285 | 1,290 | 1,269 | 1,277 | +10 | +0.8% | 1,765,700 |
| 2017/10/20 | 1,270 | 1,277 | 1,257 | 1,267 | -8 | -0.6% | 1,674,500 |
| 2017/10/19 | 1,295 | 1,295 | 1,269 | 1,275 | -15 | -1.2% | 1,505,800 |
| 2017/10/18 | 1,280 | 1,292 | 1,276 | 1,290 | +13 | +1% | 1,409,600 |
| 2017/10/17 | 1,280 | 1,292 | 1,271 | 1,277 | +9 | +0.7% | 1,739,200 |
| 2017/10/16 | 1,275 | 1,278 | 1,261 | 1,268 | +6 | +0.5% | 1,963,800 |
| 2017/10/13 | 1,261 | 1,275 | 1,256 | 1,262 | +6 | +0.5% | 3,075,800 |
| 2017/10/12 | 1,240 | 1,257 | 1,234 | 1,256 | +31 | +2.5% | 2,101,500 |
| 2017/10/11 | 1,225 | 1,231 | 1,206 | 1,225 | +1 | +0.1% | 2,284,500 |
| 2017/10/10 | 1,254 | 1,261 | 1,217 | 1,224 | +3 | +0.2% | 3,238,900 |
| 2017/10/06 | 1,210 | 1,222 | 1,205 | 1,221 | +23 | +1.9% | 2,040,000 |
| 2017/10/05 | 1,201 | 1,210 | 1,197 | 1,198 | ±0 | ±0% | 1,305,600 |
| 2017/10/04 | 1,197 | 1,210 | 1,193 | 1,198 | +7 | +0.6% | 1,916,500 |
| 2017/10/03 | 1,188 | 1,197 | 1,179 | 1,191 | +15 | +1.3% | 1,756,800 |
| 2017/10/02 | 1,173 | 1,179 | 1,171 | 1,176 | +1 | +0.1% | 1,177,900 |
| 2017/09/29 | 1,173 | 1,179 | 1,164 | 1,175 | ±0 | ±0% | 2,295,400 |
| 2017/09/28 | 1,167 | 1,177 | 1,161 | 1,175 | +15 | +1.3% | 1,826,100 |
1851～
1900
件表示中 / 3739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 | 213,000円 | +0.3% | -16.0% | 2.82% | 12.81倍 | 1.28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 | 308,100円 | +3.6% | +3.7% | 1.49% | 21.71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 | 747,000円 | +15.2% | +50.1% | 0.40% | 44.48倍 | 9.87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 | 1,071,000円 | +3.9% | +2.3% | 1.91% | 18.37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 | 580,000円 | +1.7% | +2.3% | 0.97% | 25.28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
