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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,947 | 1,962 | 1,924 | 1,928 | +21 | +1.1% | 1,786,700 |
| 2015/11/02 | 1,938 | 1,943 | 1,900 | 1,907 | -48 | -2.5% | 1,499,400 |
| 2015/10/30 | 1,923 | 1,962 | 1,903 | 1,955 | +37 | +1.9% | 1,915,900 |
| 2015/10/29 | 1,946 | 1,948 | 1,910 | 1,918 | -14 | -0.7% | 939,100 |
| 2015/10/28 | 1,946 | 1,954 | 1,914 | 1,932 | -13 | -0.7% | 760,800 |
| 2015/10/27 | 1,931 | 1,960 | 1,930 | 1,945 | +17 | +0.9% | 1,765,700 |
| 2015/10/26 | 1,959 | 1,962 | 1,921 | 1,928 | +6 | +0.3% | 1,393,200 |
| 2015/10/23 | 1,930 | 1,957 | 1,921 | 1,922 | +38 | +2% | 2,071,200 |
| 2015/10/22 | 1,877 | 1,900 | 1,869 | 1,884 | -6 | -0.3% | 1,032,400 |
| 2015/10/21 | 1,870 | 1,898 | 1,853 | 1,890 | +11 | +0.6% | 1,009,900 |
| 2015/10/20 | 1,902 | 1,914 | 1,868 | 1,879 | ±0 | ±0% | 1,064,400 |
| 2015/10/19 | 1,864 | 1,903 | 1,858 | 1,879 | +15 | +0.8% | 1,317,800 |
| 2015/10/16 | 1,882 | 1,888 | 1,856 | 1,864 | -4 | -0.2% | 1,109,700 |
| 2015/10/15 | 1,831 | 1,878 | 1,823 | 1,868 | +20 | +1.1% | 1,084,300 |
| 2015/10/14 | 1,850 | 1,863 | 1,829 | 1,848 | -6 | -0.3% | 1,302,100 |
| 2015/10/13 | 1,858 | 1,880 | 1,844 | 1,854 | +1 | +0.1% | 1,637,900 |
| 2015/10/09 | 1,864 | 1,878 | 1,821 | 1,853 | +15 | +0.8% | 2,207,100 |
| 2015/10/08 | 1,924 | 1,924 | 1,816 | 1,838 | -90 | -4.7% | 3,077,700 |
| 2015/10/07 | 1,922 | 1,933 | 1,889 | 1,928 | +8 | +0.4% | 2,108,700 |
| 2015/10/06 | 1,966 | 1,972 | 1,917 | 1,920 | -6 | -0.3% | 3,348,100 |
| 2015/10/05 | 1,948 | 1,956 | 1,897 | 1,926 | +57 | +3% | 3,192,900 |
| 2015/10/02 | 1,846 | 1,900 | 1,845 | 1,869 | +10 | +0.5% | 1,774,000 |
| 2015/10/01 | 1,808 | 1,868 | 1,790 | 1,859 | +67 | +3.7% | 2,359,400 |
| 2015/09/30 | 1,794 | 1,810 | 1,770 | 1,792 | +36 | +2.1% | 3,195,500 |
| 2015/09/29 | 1,800 | 1,809 | 1,737 | 1,756 | -82 | -4.5% | 2,976,600 |
| 2015/09/28 | 1,805 | 1,841 | 1,778 | 1,838 | +34 | +1.9% | 3,007,500 |
| 2015/09/25 | 1,772 | 1,804 | 1,762 | 1,804 | +28 | +1.6% | 3,464,400 |
| 2015/09/24 | 1,772 | 1,827 | 1,770 | 1,776 | -12 | -0.7% | 2,298,100 |
| 2015/09/18 | 1,819 | 1,840 | 1,787 | 1,788 | -43 | -2.3% | 1,656,000 |
| 2015/09/17 | 1,808 | 1,839 | 1,786 | 1,831 | +29 | +1.6% | 1,385,300 |
| 2015/09/16 | 1,840 | 1,843 | 1,786 | 1,802 | -24 | -1.3% | 1,702,100 |
| 2015/09/15 | 1,826 | 1,864 | 1,807 | 1,826 | +21 | +1.2% | 1,833,900 |
| 2015/09/14 | 1,813 | 1,858 | 1,792 | 1,805 | -2 | -0.1% | 1,582,700 |
| 2015/09/11 | 1,750 | 1,822 | 1,750 | 1,807 | +25 | +1.4% | 3,488,500 |
| 2015/09/10 | 1,788 | 1,796 | 1,741 | 1,782 | -58 | -3.2% | 2,566,500 |
| 2015/09/09 | 1,780 | 1,840 | 1,752 | 1,840 | +130 | +7.6% | 3,514,200 |
| 2015/09/08 | 1,769 | 1,780 | 1,704 | 1,710 | -48 | -2.7% | 2,645,100 |
| 2015/09/07 | 1,744 | 1,783 | 1,711 | 1,758 | ±0 | ±0% | 2,574,800 |
| 2015/09/04 | 1,831 | 1,833 | 1,744 | 1,758 | -64 | -3.5% | 2,377,200 |
| 2015/09/03 | 1,844 | 1,886 | 1,817 | 1,822 | +12 | +0.7% | 2,001,400 |
| 2015/09/02 | 1,800 | 1,866 | 1,771 | 1,810 | -21 | -1.1% | 2,681,600 |
| 2015/09/01 | 1,930 | 1,931 | 1,831 | 1,831 | -111 | -5.7% | 2,712,100 |
| 2015/08/31 | 1,937 | 1,950 | 1,912 | 1,942 | +3 | +0.2% | 2,060,000 |
| 2015/08/28 | 1,940 | 1,952 | 1,912 | 1,939 | +53 | +2.8% | 2,074,300 |
| 2015/08/27 | 1,889 | 1,926 | 1,875 | 1,886 | +15 | +0.8% | 2,738,400 |
| 2015/08/26 | 1,834 | 1,881 | 1,821 | 1,871 | +54 | +3% | 3,079,900 |
| 2015/08/25 | 1,820 | 1,933 | 1,782 | 1,817 | -57 | -3% | 4,694,900 |
| 2015/08/24 | 1,927 | 1,952 | 1,866 | 1,874 | -95 | -4.8% | 3,197,400 |
| 2015/08/21 | 1,975 | 2,007 | 1,951 | 1,969 | -42 | -2.1% | 2,549,200 |
| 2015/08/20 | 2,023 | 2,062 | 2,009 | 2,011 | -13 | -0.6% | 2,174,000 |
2401～
2450
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
