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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,199 | 1,203 | 1,189 | 1,198 | +8 | +0.7% | 1,640,700 |
| 2017/04/07 | 1,188 | 1,202 | 1,177 | 1,190 | +16 | +1.4% | 2,887,400 |
| 2017/04/06 | 1,178 | 1,190 | 1,169 | 1,174 | -16 | -1.3% | 1,916,800 |
| 2017/04/05 | 1,194 | 1,203 | 1,185 | 1,190 | -7 | -0.6% | 2,269,100 |
| 2017/04/04 | 1,211 | 1,220 | 1,192 | 1,197 | -25 | -2% | 3,348,900 |
| 2017/04/03 | 1,223 | 1,232 | 1,210 | 1,222 | ±0 | ±0% | 2,543,900 |
| 2017/03/31 | 1,252 | 1,257 | 1,222 | 1,222 | -24 | -1.9% | 2,760,300 |
| 2017/03/30 | 1,257 | 1,260 | 1,240 | 1,246 | -19 | -1.5% | 1,798,700 |
| 2017/03/29 | 1,273 | 1,283 | 1,261 | 1,265 | -7 | -0.6% | 1,970,100 |
| 2017/03/28 | 1,274 | 1,289 | 1,269 | 1,272 | -1 | -0.1% | 2,824,700 |
| 2017/03/27 | 1,277 | 1,280 | 1,266 | 1,273 | -21 | -1.6% | 1,975,200 |
| 2017/03/24 | 1,277 | 1,308 | 1,274 | 1,294 | +14 | +1.1% | 3,192,800 |
| 2017/03/23 | 1,283 | 1,288 | 1,274 | 1,280 | -5 | -0.4% | 2,321,600 |
| 2017/03/22 | 1,299 | 1,302 | 1,284 | 1,285 | -35 | -2.7% | 2,264,100 |
| 2017/03/21 | 1,306 | 1,322 | 1,300 | 1,320 | +4 | +0.3% | 1,913,700 |
| 2017/03/17 | 1,311 | 1,319 | 1,307 | 1,316 | -2 | -0.2% | 2,005,200 |
| 2017/03/16 | 1,315 | 1,322 | 1,310 | 1,318 | -10 | -0.8% | 2,242,800 |
| 2017/03/15 | 1,340 | 1,343 | 1,317 | 1,328 | -15 | -1.1% | 1,882,600 |
| 2017/03/14 | 1,348 | 1,361 | 1,340 | 1,343 | +11 | +0.8% | 2,123,300 |
| 2017/03/13 | 1,344 | 1,345 | 1,314 | 1,332 | -13 | -1% | 2,984,200 |
| 2017/03/10 | 1,322 | 1,348 | 1,313 | 1,345 | +36 | +2.8% | 4,405,400 |
| 2017/03/09 | 1,303 | 1,317 | 1,302 | 1,309 | -2 | -0.2% | 2,420,500 |
| 2017/03/08 | 1,326 | 1,340 | 1,298 | 1,311 | -54 | -4% | 5,877,900 |
| 2017/03/07 | 1,356 | 1,380 | 1,330 | 1,365 | +2 | +0.1% | 3,970,300 |
| 2017/03/06 | 1,400 | 1,411 | 1,351 | 1,363 | -73 | -5.1% | 6,604,600 |
| 2017/03/03 | 1,450 | 1,450 | 1,429 | 1,436 | -16 | -1.1% | 2,063,400 |
| 2017/03/02 | 1,456 | 1,469 | 1,450 | 1,452 | +23 | +1.6% | 1,825,100 |
| 2017/03/01 | 1,443 | 1,446 | 1,420 | 1,429 | -10 | -0.7% | 2,350,300 |
| 2017/02/28 | 1,430 | 1,455 | 1,428 | 1,439 | +17 | +1.2% | 2,213,600 |
| 2017/02/27 | 1,409 | 1,433 | 1,398 | 1,422 | -5 | -0.4% | 1,854,700 |
| 2017/02/24 | 1,416 | 1,438 | 1,411 | 1,427 | +3 | +0.2% | 1,933,400 |
| 2017/02/23 | 1,425 | 1,427 | 1,408 | 1,424 | +3 | +0.2% | 1,703,300 |
| 2017/02/22 | 1,430 | 1,439 | 1,419 | 1,421 | +1 | +0.1% | 1,758,500 |
| 2017/02/21 | 1,388 | 1,437 | 1,382 | 1,420 | +37 | +2.7% | 3,325,500 |
| 2017/02/20 | 1,365 | 1,394 | 1,360 | 1,383 | +14 | +1% | 1,291,000 |
| 2017/02/17 | 1,370 | 1,380 | 1,362 | 1,369 | -18 | -1.3% | 1,500,800 |
| 2017/02/16 | 1,401 | 1,405 | 1,381 | 1,387 | -20 | -1.4% | 1,757,400 |
| 2017/02/15 | 1,399 | 1,413 | 1,396 | 1,407 | +23 | +1.7% | 1,521,100 |
| 2017/02/14 | 1,400 | 1,408 | 1,383 | 1,384 | -18 | -1.3% | 1,912,300 |
| 2017/02/13 | 1,399 | 1,413 | 1,394 | 1,402 | +15 | +1.1% | 2,115,700 |
| 2017/02/10 | 1,380 | 1,400 | 1,372 | 1,387 | +34 | +2.5% | 3,837,000 |
| 2017/02/09 | 1,340 | 1,358 | 1,330 | 1,353 | +9 | +0.7% | 1,725,400 |
| 2017/02/08 | 1,325 | 1,348 | 1,324 | 1,344 | +15 | +1.1% | 1,233,400 |
| 2017/02/07 | 1,321 | 1,340 | 1,318 | 1,329 | -7 | -0.5% | 1,343,800 |
| 2017/02/06 | 1,331 | 1,338 | 1,324 | 1,336 | +18 | +1.4% | 1,515,700 |
| 2017/02/03 | 1,319 | 1,336 | 1,308 | 1,318 | -1 | -0.1% | 2,144,800 |
| 2017/02/02 | 1,340 | 1,342 | 1,316 | 1,319 | -24 | -1.8% | 1,906,100 |
| 2017/02/01 | 1,317 | 1,351 | 1,312 | 1,343 | +19 | +1.4% | 2,049,300 |
| 2017/01/31 | 1,358 | 1,367 | 1,319 | 1,324 | -21 | -1.6% | 2,657,300 |
| 2017/01/30 | 1,311 | 1,352 | 1,311 | 1,345 | +30 | +2.3% | 3,652,000 |
2051～
2100
件表示中 / 3773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 | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73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 | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30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 | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96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 | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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 | 1,088,500円 | +3.9% | +2.3% | 1.88% | 18.67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
