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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 2,020 | 2,080 | 2,017 | 2,077 | +67 | +3.3% | 3,285,100 |
| 2015/03/24 | 1,991 | 2,020 | 1,983 | 2,010 | +16 | +0.8% | 2,420,100 |
| 2015/03/23 | 1,994 | 2,004 | 1,976 | 1,994 | +4 | +0.2% | 2,430,800 |
| 2015/03/20 | 1,953 | 1,994 | 1,940 | 1,990 | +50 | +2.6% | 2,277,000 |
| 2015/03/19 | 1,925 | 1,945 | 1,911 | 1,940 | +21 | +1.1% | 2,365,600 |
| 2015/03/18 | 1,882 | 1,921 | 1,882 | 1,919 | +28 | +1.5% | 1,723,100 |
| 2015/03/17 | 1,917 | 1,920 | 1,879 | 1,891 | -7 | -0.4% | 1,709,400 |
| 2015/03/16 | 1,875 | 1,907 | 1,872 | 1,898 | +35 | +1.9% | 2,654,900 |
| 2015/03/13 | 1,843 | 1,878 | 1,824 | 1,863 | +29 | +1.6% | 4,878,300 |
| 2015/03/12 | 1,859 | 1,860 | 1,824 | 1,834 | -4 | -0.2% | 1,749,800 |
| 2015/03/11 | 1,843 | 1,860 | 1,835 | 1,838 | -24 | -1.3% | 1,702,900 |
| 2015/03/10 | 1,874 | 1,886 | 1,841 | 1,862 | -15 | -0.8% | 2,916,100 |
| 2015/03/09 | 1,856 | 1,882 | 1,849 | 1,877 | +6 | +0.3% | 1,578,900 |
| 2015/03/06 | 1,879 | 1,893 | 1,861 | 1,871 | -5 | -0.3% | 2,194,300 |
| 2015/03/05 | 1,814 | 1,879 | 1,813 | 1,876 | +59 | +3.2% | 2,949,700 |
| 2015/03/04 | 1,817 | 1,817 | 1,794 | 1,817 | -3 | -0.2% | 2,046,800 |
| 2015/03/03 | 1,815 | 1,825 | 1,806 | 1,820 | -1 | -0.1% | 2,643,800 |
| 2015/03/02 | 1,818 | 1,839 | 1,810 | 1,821 | -8 | -0.4% | 1,577,900 |
| 2015/02/27 | 1,819 | 1,846 | 1,815 | 1,829 | +15 | +0.8% | 2,056,800 |
| 2015/02/26 | 1,791 | 1,817 | 1,791 | 1,814 | +19 | +1.1% | 2,196,100 |
| 2015/02/25 | 1,800 | 1,800 | 1,773 | 1,795 | +2 | +0.1% | 1,670,700 |
| 2015/02/24 | 1,800 | 1,803 | 1,776 | 1,793 | +8 | +0.4% | 1,642,200 |
| 2015/02/23 | 1,800 | 1,812 | 1,774 | 1,785 | -6 | -0.3% | 1,953,600 |
| 2015/02/20 | 1,790 | 1,791 | 1,772 | 1,791 | +12 | +0.7% | 1,950,000 |
| 2015/02/19 | 1,757 | 1,792 | 1,742 | 1,779 | +21 | +1.2% | 2,507,400 |
| 2015/02/18 | 1,747 | 1,759 | 1,734 | 1,758 | +24 | +1.4% | 2,574,300 |
| 2015/02/17 | 1,740 | 1,757 | 1,717 | 1,734 | -7 | -0.4% | 2,198,700 |
| 2015/02/16 | 1,741 | 1,755 | 1,722 | 1,741 | +6 | +0.3% | 1,977,100 |
| 2015/02/13 | 1,734 | 1,755 | 1,721 | 1,735 | -17 | -1% | 2,727,000 |
| 2015/02/12 | 1,698 | 1,754 | 1,687 | 1,752 | +84 | +5% | 3,185,200 |
| 2015/02/10 | 1,674 | 1,691 | 1,648 | 1,668 | +3 | +0.2% | 2,376,700 |
| 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 |
2551～
2600
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
