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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 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 |
| 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 |
1901～
1950
件表示中 / 3772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 | 248,300円 | +0.3% | -16.0% | 2.42% | 14.75倍 | 1.47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 |
| ＺＯＺＯ | 136,600円 | +8.6% | +6.5% | 2.86% | 25.27倍 | 12.24倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| Ｆ＆ＬＣ | 852,900円 | +16.6% | +50.1% | 0.35% | 45.97倍 | 11.28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 | 652,000円 | +1.7% | +4.5% | 0.86% | 27.96倍 | 3.29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 | 1,089,500円 | +3.9% | +2.3% | 1.88% | 18.69倍 | 1.60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
