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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,184 | 1,184 | 1,154 | 1,155 | -34 | -2.9% | 1,795,600 |
| 2017/06/20 | 1,200 | 1,203 | 1,188 | 1,189 | +10 | +0.8% | 1,754,700 |
| 2017/06/19 | 1,175 | 1,185 | 1,170 | 1,179 | +9 | +0.8% | 1,067,100 |
| 2017/06/16 | 1,157 | 1,175 | 1,156 | 1,170 | +13 | +1.1% | 2,052,500 |
| 2017/06/15 | 1,167 | 1,175 | 1,154 | 1,157 | -11 | -0.9% | 1,433,000 |
| 2017/06/14 | 1,159 | 1,175 | 1,159 | 1,168 | +7 | +0.6% | 1,130,200 |
| 2017/06/13 | 1,164 | 1,176 | 1,158 | 1,161 | -9 | -0.8% | 1,234,800 |
| 2017/06/12 | 1,156 | 1,182 | 1,154 | 1,170 | +9 | +0.8% | 1,605,000 |
| 2017/06/09 | 1,124 | 1,176 | 1,121 | 1,161 | +46 | +4.1% | 3,832,500 |
| 2017/06/08 | 1,140 | 1,145 | 1,114 | 1,115 | -27 | -2.4% | 2,499,300 |
| 2017/06/07 | 1,142 | 1,147 | 1,130 | 1,142 | -4 | -0.3% | 1,725,300 |
| 2017/06/06 | 1,154 | 1,160 | 1,140 | 1,146 | -2 | -0.2% | 1,561,200 |
| 2017/06/05 | 1,166 | 1,166 | 1,135 | 1,148 | -22 | -1.9% | 2,086,800 |
| 2017/06/02 | 1,170 | 1,190 | 1,164 | 1,170 | +11 | +0.9% | 3,528,900 |
| 2017/06/01 | 1,123 | 1,160 | 1,120 | 1,159 | +42 | +3.8% | 2,520,600 |
| 2017/05/31 | 1,124 | 1,134 | 1,111 | 1,117 | -13 | -1.2% | 2,568,500 |
| 2017/05/30 | 1,141 | 1,142 | 1,127 | 1,130 | -13 | -1.1% | 1,599,700 |
| 2017/05/29 | 1,142 | 1,151 | 1,141 | 1,143 | +1 | +0.1% | 954,000 |
| 2017/05/26 | 1,139 | 1,157 | 1,134 | 1,142 | +10 | +0.9% | 2,628,800 |
| 2017/05/25 | 1,130 | 1,137 | 1,125 | 1,132 | -3 | -0.3% | 1,777,900 |
| 2017/05/24 | 1,117 | 1,147 | 1,114 | 1,135 | +34 | +3.1% | 3,679,900 |
| 2017/05/23 | 1,106 | 1,111 | 1,097 | 1,101 | -17 | -1.5% | 1,734,800 |
| 2017/05/22 | 1,102 | 1,121 | 1,099 | 1,118 | +12 | +1.1% | 1,745,000 |
| 2017/05/19 | 1,095 | 1,109 | 1,083 | 1,106 | +2 | +0.2% | 2,030,500 |
| 2017/05/18 | 1,074 | 1,114 | 1,071 | 1,104 | +24 | +2.2% | 3,599,200 |
| 2017/05/17 | 1,056 | 1,094 | 1,055 | 1,080 | -21 | -1.9% | 3,420,100 |
| 2017/05/16 | 1,107 | 1,115 | 1,099 | 1,101 | -20 | -1.8% | 2,765,100 |
| 2017/05/15 | 1,081 | 1,123 | 1,081 | 1,121 | +22 | +2% | 3,630,100 |
| 2017/05/12 | 1,061 | 1,110 | 1,061 | 1,099 | +39 | +3.7% | 6,925,700 |
| 2017/05/11 | 1,130 | 1,135 | 1,058 | 1,060 | -98 | -8.5% | 9,316,100 |
| 2017/05/10 | 1,259 | 1,262 | 1,134 | 1,158 | -101 | -8% | 8,488,900 |
| 2017/05/09 | 1,268 | 1,277 | 1,259 | 1,259 | -10 | -0.8% | 1,656,700 |
| 2017/05/08 | 1,260 | 1,278 | 1,254 | 1,269 | +33 | +2.7% | 2,507,900 |
| 2017/05/02 | 1,197 | 1,241 | 1,194 | 1,236 | +26 | +2.1% | 2,377,300 |
| 2017/05/01 | 1,207 | 1,212 | 1,190 | 1,210 | -7 | -0.6% | 1,928,500 |
| 2017/04/28 | 1,239 | 1,244 | 1,215 | 1,217 | -16 | -1.3% | 1,644,200 |
| 2017/04/27 | 1,246 | 1,251 | 1,231 | 1,233 | -14 | -1.1% | 1,589,800 |
| 2017/04/26 | 1,244 | 1,247 | 1,231 | 1,247 | +6 | +0.5% | 1,950,900 |
| 2017/04/25 | 1,235 | 1,242 | 1,220 | 1,241 | -1 | -0.1% | 2,725,600 |
| 2017/04/24 | 1,246 | 1,258 | 1,237 | 1,242 | +32 | +2.6% | 3,819,000 |
| 2017/04/21 | 1,211 | 1,220 | 1,203 | 1,210 | +12 | +1% | 1,995,200 |
| 2017/04/20 | 1,187 | 1,208 | 1,178 | 1,198 | +13 | +1.1% | 1,870,200 |
| 2017/04/19 | 1,183 | 1,188 | 1,176 | 1,185 | -7 | -0.6% | 1,907,500 |
| 2017/04/18 | 1,201 | 1,209 | 1,190 | 1,192 | -1 | -0.1% | 1,381,500 |
| 2017/04/17 | 1,176 | 1,196 | 1,174 | 1,193 | +13 | +1.1% | 1,513,800 |
| 2017/04/14 | 1,182 | 1,187 | 1,175 | 1,180 | -5 | -0.4% | 1,704,700 |
| 2017/04/13 | 1,175 | 1,188 | 1,169 | 1,185 | +2 | +0.2% | 1,654,400 |
| 2017/04/12 | 1,178 | 1,191 | 1,171 | 1,183 | -9 | -0.8% | 1,904,900 |
| 2017/04/11 | 1,193 | 1,204 | 1,186 | 1,192 | -6 | -0.5% | 1,698,100 |
| 2017/04/10 | 1,199 | 1,203 | 1,189 | 1,198 | +8 | +0.7% | 1,640,700 |
2001～
2050
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 | 249,300円 | +0.3% | -16.0% | 2.41% | 14.81倍 | 1.48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 | 136,700円 | +8.6% | +6.5% | 2.85% | 25.29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 | 851,900円 | +16.6% | +50.1% | 0.35% | 45.92倍 | 11.27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 | 1,090,500円 | +3.9% | +2.3% | 1.88% | 18.71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
