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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,151 | 1,164 | 1,150 | 1,160 | +8 | +0.7% | 1,526,000 |
| 2017/09/26 | 1,138 | 1,157 | 1,138 | 1,152 | +14 | +1.2% | 1,992,100 |
| 2017/09/25 | 1,137 | 1,151 | 1,132 | 1,138 | +18 | +1.6% | 2,184,800 |
| 2017/09/22 | 1,182 | 1,183 | 1,113 | 1,120 | -60 | -5.1% | 3,998,700 |
| 2017/09/21 | 1,160 | 1,190 | 1,158 | 1,180 | +34 | +3% | 2,125,400 |
| 2017/09/20 | 1,145 | 1,152 | 1,139 | 1,146 | -4 | -0.3% | 1,725,400 |
| 2017/09/19 | 1,131 | 1,153 | 1,126 | 1,150 | +28 | +2.5% | 2,162,600 |
| 2017/09/15 | 1,153 | 1,154 | 1,120 | 1,122 | -43 | -3.7% | 2,583,700 |
| 2017/09/14 | 1,166 | 1,169 | 1,161 | 1,165 | -1 | -0.1% | 1,610,100 |
| 2017/09/13 | 1,165 | 1,168 | 1,158 | 1,166 | +11 | +1% | 849,600 |
| 2017/09/12 | 1,148 | 1,156 | 1,143 | 1,155 | +17 | +1.5% | 1,190,200 |
| 2017/09/11 | 1,132 | 1,141 | 1,128 | 1,138 | +22 | +2% | 1,076,000 |
| 2017/09/08 | 1,109 | 1,119 | 1,109 | 1,116 | ±0 | ±0% | 2,268,200 |
| 2017/09/07 | 1,125 | 1,126 | 1,113 | 1,116 | +4 | +0.4% | 1,017,300 |
| 2017/09/06 | 1,111 | 1,114 | 1,104 | 1,112 | -8 | -0.7% | 1,203,800 |
| 2017/09/05 | 1,134 | 1,141 | 1,115 | 1,120 | -10 | -0.9% | 1,229,900 |
| 2017/09/04 | 1,124 | 1,132 | 1,118 | 1,130 | +7 | +0.6% | 1,250,700 |
| 2017/09/01 | 1,135 | 1,136 | 1,115 | 1,123 | -9 | -0.8% | 1,716,400 |
| 2017/08/31 | 1,119 | 1,137 | 1,119 | 1,132 | +18 | +1.6% | 1,223,100 |
| 2017/08/30 | 1,110 | 1,118 | 1,109 | 1,114 | +4 | +0.4% | 1,116,100 |
| 2017/08/29 | 1,109 | 1,119 | 1,105 | 1,110 | -4 | -0.4% | 1,485,700 |
| 2017/08/28 | 1,113 | 1,117 | 1,101 | 1,114 | +8 | +0.7% | 1,087,500 |
| 2017/08/25 | 1,095 | 1,115 | 1,092 | 1,106 | +15 | +1.4% | 1,034,900 |
| 2017/08/24 | 1,114 | 1,115 | 1,089 | 1,091 | -33 | -2.9% | 1,791,900 |
| 2017/08/23 | 1,121 | 1,129 | 1,115 | 1,124 | +8 | +0.7% | 1,449,700 |
| 2017/08/22 | 1,101 | 1,116 | 1,098 | 1,116 | +12 | +1.1% | 1,058,300 |
| 2017/08/21 | 1,100 | 1,108 | 1,096 | 1,104 | -1 | -0.1% | 1,411,800 |
| 2017/08/18 | 1,110 | 1,115 | 1,103 | 1,105 | -17 | -1.5% | 1,409,100 |
| 2017/08/17 | 1,114 | 1,126 | 1,106 | 1,122 | +15 | +1.4% | 1,907,700 |
| 2017/08/16 | 1,127 | 1,131 | 1,103 | 1,107 | -20 | -1.8% | 2,120,300 |
| 2017/08/15 | 1,161 | 1,162 | 1,121 | 1,127 | -22 | -1.9% | 2,339,500 |
| 2017/08/14 | 1,110 | 1,152 | 1,104 | 1,149 | +34 | +3% | 3,401,400 |
| 2017/08/10 | 1,128 | 1,130 | 1,112 | 1,115 | -5 | -0.4% | 2,248,700 |
| 2017/08/09 | 1,114 | 1,130 | 1,112 | 1,120 | +8 | +0.7% | 2,219,400 |
| 2017/08/08 | 1,123 | 1,123 | 1,108 | 1,112 | -7 | -0.6% | 1,356,100 |
| 2017/08/07 | 1,116 | 1,123 | 1,090 | 1,119 | +1 | +0.1% | 3,454,800 |
| 2017/08/04 | 1,072 | 1,186 | 1,063 | 1,118 | +39 | +3.6% | 7,292,200 |
| 2017/08/03 | 1,102 | 1,102 | 1,077 | 1,079 | -23 | -2.1% | 1,514,300 |
| 2017/08/02 | 1,088 | 1,111 | 1,087 | 1,102 | +20 | +1.8% | 1,820,400 |
| 2017/08/01 | 1,076 | 1,087 | 1,068 | 1,082 | +6 | +0.6% | 2,138,300 |
| 2017/07/31 | 1,075 | 1,080 | 1,065 | 1,076 | -7 | -0.6% | 1,645,600 |
| 2017/07/28 | 1,081 | 1,092 | 1,078 | 1,083 | +4 | +0.4% | 1,222,800 |
| 2017/07/27 | 1,076 | 1,088 | 1,073 | 1,079 | -9 | -0.8% | 1,490,200 |
| 2017/07/26 | 1,075 | 1,091 | 1,074 | 1,088 | +13 | +1.2% | 1,363,300 |
| 2017/07/25 | 1,072 | 1,082 | 1,071 | 1,075 | +3 | +0.3% | 1,187,200 |
| 2017/07/24 | 1,085 | 1,085 | 1,068 | 1,072 | -19 | -1.7% | 1,769,200 |
| 2017/07/21 | 1,092 | 1,094 | 1,087 | 1,091 | -2 | -0.2% | 1,226,000 |
| 2017/07/20 | 1,097 | 1,101 | 1,092 | 1,093 | -4 | -0.4% | 1,207,800 |
| 2017/07/19 | 1,093 | 1,103 | 1,091 | 1,097 | +4 | +0.4% | 1,026,400 |
| 2017/07/18 | 1,101 | 1,106 | 1,093 | 1,093 | -8 | -0.7% | 1,743,000 |
1901～
1950
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
