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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,696 | 1,698 | 1,659 | 1,665 | -18 | -1.1% | 1,972,200 |
| 2015/02/06 | 1,685 | 1,700 | 1,672 | 1,683 | +7 | +0.4% | 1,890,900 |
| 2015/02/05 | 1,743 | 1,748 | 1,671 | 1,676 | -50 | -2.9% | 3,017,900 |
| 2015/02/04 | 1,710 | 1,748 | 1,705 | 1,726 | +34 | +2% | 2,709,900 |
| 2015/02/03 | 1,690 | 1,710 | 1,670 | 1,692 | +18 | +1.1% | 2,799,500 |
| 2015/02/02 | 1,678 | 1,714 | 1,667 | 1,674 | -6 | -0.4% | 2,592,600 |
| 2015/01/30 | 1,718 | 1,750 | 1,618 | 1,680 | -37 | -2.2% | 4,680,500 |
| 2015/01/29 | 1,703 | 1,762 | 1,703 | 1,717 | ±0 | ±0% | 3,568,700 |
| 2015/01/28 | 1,657 | 1,723 | 1,651 | 1,717 | +53 | +3.2% | 3,772,400 |
| 2015/01/27 | 1,635 | 1,665 | 1,630 | 1,664 | +48 | +3% | 2,427,900 |
| 2015/01/26 | 1,590 | 1,616 | 1,585 | 1,616 | +12 | +0.7% | 2,103,200 |
| 2015/01/23 | 1,595 | 1,604 | 1,579 | 1,604 | +20 | +1.3% | 1,748,100 |
| 2015/01/22 | 1,587 | 1,593 | 1,569 | 1,584 | +2 | +0.1% | 1,755,100 |
| 2015/01/21 | 1,562 | 1,586 | 1,557 | 1,582 | +7 | +0.4% | 2,415,600 |
| 2015/01/20 | 1,525 | 1,575 | 1,523 | 1,575 | +52 | +3.4% | 2,174,700 |
| 2015/01/19 | 1,510 | 1,525 | 1,503 | 1,523 | +25 | +1.7% | 1,166,600 |
| 2015/01/16 | 1,495 | 1,505 | 1,463 | 1,498 | -35 | -2.3% | 2,457,100 |
| 2015/01/15 | 1,473 | 1,537 | 1,471 | 1,533 | +71 | +4.9% | 2,177,200 |
| 2015/01/14 | 1,475 | 1,495 | 1,460 | 1,462 | -34 | -2.3% | 1,419,300 |
| 2015/01/13 | 1,490 | 1,506 | 1,471 | 1,496 | -4 | -0.3% | 2,150,200 |
| 2015/01/09 | 1,513 | 1,517 | 1,487 | 1,500 | -5 | -0.3% | 1,613,000 |
| 2015/01/08 | 1,484 | 1,511 | 1,468 | 1,505 | +31 | +2.1% | 1,735,100 |
| 2015/01/07 | 1,467 | 1,487 | 1,466 | 1,474 | +1 | +0.1% | 1,315,200 |
| 2015/01/06 | 1,485 | 1,503 | 1,469 | 1,473 | -34 | -2.3% | 2,117,800 |
| 2015/01/05 | 1,490 | 1,528 | 1,485 | 1,507 | +1 | +0.1% | 1,585,600 |
| 2014/12/30 | 1,521 | 1,530 | 1,503 | 1,506 | -14 | -0.9% | 1,003,900 |
| 2014/12/29 | 1,533 | 1,542 | 1,492 | 1,520 | -4 | -0.3% | 1,504,000 |
| 2014/12/26 | 1,525 | 1,539 | 1,521 | 1,524 | -5 | -0.3% | 921,900 |
| 2014/12/25 | 1,541 | 1,550 | 1,524 | 1,529 | -14 | -0.9% | 798,000 |
| 2014/12/24 | 1,563 | 1,566 | 1,537 | 1,543 | +9 | +0.6% | 1,252,900 |
| 2014/12/22 | 1,556 | 1,559 | 1,523 | 1,534 | -25 | -1.6% | 1,362,500 |
| 2014/12/19 | 1,566 | 1,570 | 1,542 | 1,559 | +23 | +1.5% | 2,177,500 |
| 2014/12/18 | 1,509 | 1,538 | 1,497 | 1,536 | +71 | +4.8% | 3,864,900 |
| 2014/12/17 | 1,441 | 1,473 | 1,441 | 1,465 | +25 | +1.7% | 2,617,800 |
| 2014/12/16 | 1,440 | 1,453 | 1,427 | 1,440 | -34 | -2.3% | 3,140,400 |
| 2014/12/15 | 1,450 | 1,485 | 1,447 | 1,474 | -13 | -0.9% | 2,401,600 |
| 2014/12/12 | 1,481 | 1,510 | 1,474 | 1,487 | -2 | -0.1% | 3,549,400 |
| 2014/12/11 | 1,450 | 1,492 | 1,430 | 1,489 | +18 | +1.2% | 2,017,200 |
| 2014/12/10 | 1,481 | 1,502 | 1,456 | 1,471 | -34 | -2.3% | 3,013,900 |
| 2014/12/09 | 1,530 | 1,535 | 1,496 | 1,505 | -49 | -3.2% | 2,526,900 |
| 2014/12/08 | 1,557 | 1,566 | 1,532 | 1,554 | ±0 | ±0% | 1,592,400 |
| 2014/12/05 | 1,563 | 1,569 | 1,543 | 1,554 | -26 | -1.6% | 1,610,200 |
| 2014/12/04 | 1,586 | 1,598 | 1,572 | 1,580 | +7 | +0.4% | 1,487,700 |
| 2014/12/03 | 1,598 | 1,600 | 1,565 | 1,573 | ±0 | ±0% | 1,461,400 |
| 2014/12/02 | 1,566 | 1,585 | 1,565 | 1,573 | -22 | -1.4% | 1,667,500 |
| 2014/12/01 | 1,574 | 1,618 | 1,568 | 1,595 | +36 | +2.3% | 1,839,300 |
| 2014/11/28 | 1,533 | 1,566 | 1,529 | 1,559 | +34 | +2.2% | 1,830,500 |
| 2014/11/27 | 1,543 | 1,550 | 1,522 | 1,525 | -34 | -2.2% | 2,488,700 |
| 2014/11/26 | 1,570 | 1,584 | 1,557 | 1,559 | -28 | -1.8% | 1,722,600 |
| 2014/11/25 | 1,620 | 1,623 | 1,581 | 1,587 | -14 | -0.9% | 1,520,800 |
2501～
2550
件表示中 / 3692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 | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87倍 | 3.01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 | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37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 |
| ＡＢＣ マート | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
市場注目の銘柄
チャート関連のコラム
