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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 1,277 | 1,277 | 1,242 | 1,244 | -37 | -2.9% | 2,707,300 |
| 2016/04/22 | 1,266 | 1,281 | 1,257 | 1,281 | +3 | +0.2% | 2,027,200 |
| 2016/04/21 | 1,268 | 1,283 | 1,263 | 1,278 | +42 | +3.4% | 2,743,300 |
| 2016/04/20 | 1,260 | 1,264 | 1,230 | 1,236 | -4 | -0.3% | 1,955,700 |
| 2016/04/19 | 1,204 | 1,248 | 1,204 | 1,240 | +59 | +5% | 2,277,000 |
| 2016/04/18 | 1,190 | 1,206 | 1,181 | 1,181 | -57 | -4.6% | 2,106,900 |
| 2016/04/15 | 1,231 | 1,249 | 1,228 | 1,238 | -1 | -0.1% | 2,041,900 |
| 2016/04/14 | 1,206 | 1,242 | 1,206 | 1,239 | +63 | +5.4% | 3,503,200 |
| 2016/04/13 | 1,179 | 1,187 | 1,167 | 1,176 | +13 | +1.1% | 3,433,500 |
| 2016/04/12 | 1,156 | 1,169 | 1,148 | 1,163 | +7 | +0.6% | 2,413,000 |
| 2016/04/11 | 1,165 | 1,175 | 1,140 | 1,156 | -4 | -0.3% | 2,651,400 |
| 2016/04/08 | 1,153 | 1,176 | 1,146 | 1,160 | +3 | +0.3% | 4,933,100 |
| 2016/04/07 | 1,204 | 1,205 | 1,152 | 1,157 | -59 | -4.9% | 4,897,800 |
| 2016/04/06 | 1,205 | 1,225 | 1,193 | 1,216 | +3 | +0.2% | 2,150,000 |
| 2016/04/05 | 1,233 | 1,237 | 1,206 | 1,213 | -31 | -2.5% | 2,699,100 |
| 2016/04/04 | 1,274 | 1,276 | 1,233 | 1,244 | -33 | -2.6% | 3,058,900 |
| 2016/04/01 | 1,318 | 1,327 | 1,274 | 1,277 | -38 | -2.9% | 2,364,500 |
| 2016/03/31 | 1,343 | 1,352 | 1,313 | 1,315 | -27 | -2% | 1,896,600 |
| 2016/03/30 | 1,350 | 1,365 | 1,340 | 1,342 | -18 | -1.3% | 1,415,200 |
| 2016/03/29 | 1,356 | 1,363 | 1,321 | 1,360 | -3 | -0.2% | 2,046,800 |
| 2016/03/28 | 1,326 | 1,363 | 1,323 | 1,363 | +39 | +2.9% | 3,335,800 |
| 2016/03/25 | 1,319 | 1,330 | 1,304 | 1,324 | +6 | +0.5% | 1,891,800 |
| 2016/03/24 | 1,340 | 1,343 | 1,315 | 1,318 | -21 | -1.6% | 1,847,300 |
| 2016/03/23 | 1,338 | 1,351 | 1,332 | 1,339 | -5 | -0.4% | 1,208,400 |
| 2016/03/22 | 1,367 | 1,369 | 1,327 | 1,344 | +4 | +0.3% | 1,506,700 |
| 2016/03/18 | 1,377 | 1,383 | 1,318 | 1,340 | -51 | -3.7% | 2,684,600 |
| 2016/03/17 | 1,393 | 1,418 | 1,381 | 1,391 | +4 | +0.3% | 1,196,200 |
| 2016/03/16 | 1,400 | 1,422 | 1,386 | 1,387 | -28 | -2% | 1,237,800 |
| 2016/03/15 | 1,425 | 1,445 | 1,403 | 1,415 | +3 | +0.2% | 1,854,300 |
| 2016/03/14 | 1,393 | 1,421 | 1,387 | 1,412 | +31 | +2.2% | 1,715,300 |
| 2016/03/11 | 1,361 | 1,393 | 1,351 | 1,381 | -9 | -0.6% | 3,064,400 |
| 2016/03/10 | 1,369 | 1,393 | 1,361 | 1,390 | +39 | +2.9% | 1,266,000 |
| 2016/03/09 | 1,366 | 1,374 | 1,344 | 1,351 | -22 | -1.6% | 1,631,300 |
| 2016/03/08 | 1,382 | 1,392 | 1,366 | 1,373 | -10 | -0.7% | 1,524,000 |
| 2016/03/07 | 1,434 | 1,434 | 1,382 | 1,383 | -21 | -1.5% | 1,371,500 |
| 2016/03/04 | 1,385 | 1,412 | 1,382 | 1,404 | +17 | +1.2% | 1,130,300 |
| 2016/03/03 | 1,370 | 1,395 | 1,360 | 1,387 | +18 | +1.3% | 1,261,700 |
| 2016/03/02 | 1,380 | 1,387 | 1,354 | 1,369 | +26 | +1.9% | 1,970,000 |
| 2016/03/01 | 1,315 | 1,347 | 1,314 | 1,343 | +31 | +2.4% | 1,772,000 |
| 2016/02/29 | 1,351 | 1,359 | 1,312 | 1,312 | -34 | -2.5% | 2,034,600 |
| 2016/02/26 | 1,345 | 1,372 | 1,341 | 1,346 | +17 | +1.3% | 1,593,300 |
| 2016/02/25 | 1,294 | 1,343 | 1,294 | 1,329 | +23 | +1.8% | 1,704,500 |
| 2016/02/24 | 1,298 | 1,330 | 1,291 | 1,306 | -6 | -0.5% | 2,120,300 |
| 2016/02/23 | 1,313 | 1,341 | 1,307 | 1,312 | -3 | -0.2% | 1,720,900 |
| 2016/02/22 | 1,300 | 1,330 | 1,292 | 1,315 | +8 | +0.6% | 1,397,800 |
| 2016/02/19 | 1,302 | 1,312 | 1,287 | 1,307 | -14 | -1.1% | 1,857,200 |
| 2016/02/18 | 1,335 | 1,344 | 1,318 | 1,321 | +29 | +2.2% | 2,220,200 |
| 2016/02/17 | 1,309 | 1,327 | 1,267 | 1,292 | -18 | -1.4% | 2,596,600 |
| 2016/02/16 | 1,279 | 1,339 | 1,276 | 1,310 | +16 | +1.2% | 2,881,300 |
| 2016/02/15 | 1,269 | 1,304 | 1,251 | 1,294 | +95 | +7.9% | 2,992,800 |
2251～
2300
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
