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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,254 | 2,276.5 | 2,155.5 | 2,196.5 | -66.5 | -2.9% | 5,119,800 |
| 2024/09/13 | 2,216.5 | 2,314 | 2,200 | 2,263 | +83.5 | +3.8% | 5,700,700 |
| 2024/09/12 | 2,195 | 2,202.5 | 2,137 | 2,179.5 | +34.5 | +1.6% | 3,381,800 |
| 2024/09/11 | 2,200 | 2,211.5 | 2,119.5 | 2,145 | -31 | -1.4% | 3,280,400 |
| 2024/09/10 | 2,201 | 2,220 | 2,170 | 2,176 | +7 | +0.3% | 4,045,700 |
| 2024/09/09 | 2,100 | 2,172.5 | 2,081 | 2,169 | -52 | -2.3% | 5,512,500 |
| 2024/09/06 | 2,207 | 2,239.5 | 2,189.5 | 2,221 | +34 | +1.6% | 4,101,000 |
| 2024/09/05 | 2,150 | 2,227 | 2,140 | 2,187 | +11.5 | +0.5% | 4,058,400 |
| 2024/09/04 | 2,190 | 2,222 | 2,169 | 2,175.5 | -89 | -3.9% | 4,569,500 |
| 2024/09/03 | 2,264 | 2,280.5 | 2,247.5 | 2,264.5 | +28 | +1.3% | 3,255,300 |
| 2024/09/02 | 2,279 | 2,284.5 | 2,205 | 2,236.5 | +43.5 | +2% | 4,254,200 |
| 2024/08/30 | 2,186.5 | 2,195.5 | 2,163.5 | 2,193 | +11.5 | +0.5% | 3,433,100 |
| 2024/08/29 | 2,140.5 | 2,182.5 | 2,117 | 2,181.5 | +23.5 | +1.1% | 5,173,700 |
| 2024/08/28 | 2,178 | 2,188 | 2,134 | 2,158 | -29.5 | -1.3% | 4,537,600 |
| 2024/08/27 | 2,186 | 2,201.5 | 2,163 | 2,187.5 | +10 | +0.5% | 4,373,100 |
| 2024/08/26 | 2,227.5 | 2,241 | 2,170 | 2,177.5 | -150 | -6.4% | 8,825,900 |
| 2024/08/23 | 2,322.5 | 2,343 | 2,298.5 | 2,327.5 | -2.5 | -0.1% | 4,292,500 |
| 2024/08/22 | 2,377 | 2,384 | 2,313.5 | 2,330 | -37 | -1.6% | 4,539,600 |
| 2024/08/21 | 2,358 | 2,415 | 2,340 | 2,367 | -40 | -1.7% | 3,955,600 |
| 2024/08/20 | 2,418 | 2,431.5 | 2,377 | 2,407 | +15 | +0.6% | 5,093,000 |
| 2024/08/19 | 2,500 | 2,512.5 | 2,377 | 2,392 | -140 | -5.5% | 7,216,000 |
| 2024/08/16 | 2,605 | 2,605 | 2,492 | 2,532 | +71 | +2.9% | 8,077,100 |
| 2024/08/15 | 2,450.5 | 2,551.5 | 2,432 | 2,461 | +35 | +1.4% | 7,342,700 |
| 2024/08/14 | 2,336 | 2,479 | 2,325.5 | 2,426 | +93 | +4% | 7,685,600 |
| 2024/08/13 | 2,329 | 2,423 | 2,275 | 2,333 | -6.5 | -0.3% | 11,206,100 |
| 2024/08/09 | 2,344 | 2,423.5 | 2,304 | 2,339.5 | +34.5 | +1.5% | 8,415,700 |
| 2024/08/08 | 2,301 | 2,378.5 | 2,238 | 2,305 | -98.5 | -4.1% | 5,939,200 |
| 2024/08/07 | 2,200 | 2,489.5 | 2,186 | 2,403.5 | +107 | +4.7% | 9,923,300 |
| 2024/08/06 | 2,365 | 2,365 | 2,212.5 | 2,296.5 | +331.5 | +16.9% | 9,241,100 |
| 2024/08/05 | 2,270 | 2,284.5 | 1,948 | 1,965 | -483 | -19.7% | 12,731,900 |
| 2024/08/02 | 2,512 | 2,520 | 2,390 | 2,448 | -264 | -9.7% | 10,507,400 |
| 2024/08/01 | 2,967 | 2,967 | 2,675 | 2,712 | -319 | -10.5% | 8,311,300 |
| 2024/07/31 | 3,030 | 3,043 | 2,955 | 3,031 | -41 | -1.3% | 2,844,000 |
| 2024/07/30 | 3,018 | 3,087 | 3,005 | 3,072 | +6 | +0.2% | 2,589,300 |
| 2024/07/29 | 2,978 | 3,075 | 2,942 | 3,066 | +161 | +5.5% | 3,288,700 |
| 2024/07/26 | 2,914.5 | 2,985 | 2,897 | 2,905 | -29.5 | -1% | 2,877,500 |
| 2024/07/25 | 3,004 | 3,013 | 2,916 | 2,934.5 | -209.5 | -6.7% | 5,285,700 |
| 2024/07/24 | 3,190 | 3,210 | 3,133 | 3,144 | -69 | -2.1% | 2,902,700 |
| 2024/07/23 | 3,274 | 3,320 | 3,190 | 3,213 | -51 | -1.6% | 2,578,300 |
| 2024/07/22 | 3,320 | 3,329 | 3,244 | 3,264 | -26 | -0.8% | 1,994,900 |
| 2024/07/19 | 3,295 | 3,301 | 3,235 | 3,290 | +9 | +0.3% | 2,297,000 |
| 2024/07/18 | 3,313 | 3,363 | 3,277 | 3,281 | -135 | -4% | 3,581,500 |
| 2024/07/17 | 3,485 | 3,485 | 3,387 | 3,416 | -38 | -1.1% | 3,032,700 |
| 2024/07/16 | 3,496 | 3,553 | 3,450 | 3,454 | -42 | -1.2% | 2,971,000 |
| 2024/07/12 | 3,552 | 3,566 | 3,441 | 3,496 | -128 | -3.5% | 4,568,900 |
| 2024/07/11 | 3,634 | 3,674 | 3,557 | 3,624 | +30 | +0.8% | 4,449,600 |
| 2024/07/10 | 3,560 | 3,620 | 3,529 | 3,594 | +104 | +3% | 4,107,200 |
| 2024/07/09 | 3,500 | 3,568 | 3,454 | 3,490 | +10 | +0.3% | 5,153,000 |
| 2024/07/08 | 3,467 | 3,494 | 3,386 | 3,480 | -48 | -1.4% | 4,739,300 |
| 2024/07/05 | 3,300 | 3,556 | 3,290 | 3,528 | +250 | +7.6% | 8,565,500 |
151～
200
件表示中 / 3691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 | 184,800円 | +3.7% | +28.6% | 2.60% | 11.64倍 | 1.12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 |
| コスモス薬品 | 921,000円 | +7.5% | +0.3% | 0.71% | 29.80倍 | 3.00倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 923,300円 | +3.9% | +2.3% | 2.22% | 15.84倍 | 1.36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 |
| すかいＨＤ | 288,600円 | +10.9% | +3.9% | 0.69% | 44.37倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
