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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,603 | 1,619 | 1,543 | 1,555 | -66 | -4.1% | 2,932,200 |
| 2014/11/14 | 1,620 | 1,635 | 1,603 | 1,621 | +18 | +1.1% | 3,406,600 |
| 2014/11/13 | 1,566 | 1,607 | 1,563 | 1,603 | +37 | +2.4% | 3,181,700 |
| 2014/11/12 | 1,530 | 1,592 | 1,526 | 1,566 | +36 | +2.4% | 5,061,200 |
| 2014/11/11 | 1,490 | 1,535 | 1,473 | 1,530 | +47 | +3.2% | 2,598,100 |
| 2014/11/10 | 1,448 | 1,494 | 1,444 | 1,483 | +36 | +2.5% | 2,122,800 |
| 2014/11/07 | 1,470 | 1,495 | 1,439 | 1,447 | -31 | -2.1% | 2,636,000 |
| 2014/11/06 | 1,516 | 1,520 | 1,465 | 1,478 | -38 | -2.5% | 2,166,600 |
| 2014/11/05 | 1,504 | 1,521 | 1,495 | 1,516 | -8 | -0.5% | 2,486,100 |
| 2014/11/04 | 1,545 | 1,555 | 1,518 | 1,524 | +29 | +1.9% | 3,754,200 |
| 2014/10/31 | 1,433 | 1,504 | 1,411 | 1,495 | +76 | +5.4% | 4,398,300 |
| 2014/10/30 | 1,415 | 1,442 | 1,413 | 1,419 | +6 | +0.4% | 1,950,800 |
| 2014/10/29 | 1,396 | 1,414 | 1,386 | 1,413 | +26 | +1.9% | 1,429,300 |
| 2014/10/28 | 1,384 | 1,404 | 1,375 | 1,387 | +3 | +0.2% | 1,315,100 |
| 2014/10/27 | 1,368 | 1,392 | 1,364 | 1,384 | +29 | +2.1% | 1,259,200 |
| 2014/10/24 | 1,368 | 1,372 | 1,352 | 1,355 | +12 | +0.9% | 2,013,400 |
| 2014/10/23 | 1,326 | 1,353 | 1,322 | 1,343 | +18 | +1.4% | 1,752,300 |
| 2014/10/22 | 1,315 | 1,326 | 1,304 | 1,325 | +40 | +3.1% | 1,484,900 |
| 2014/10/21 | 1,313 | 1,319 | 1,285 | 1,285 | -31 | -2.4% | 1,198,700 |
| 2014/10/20 | 1,298 | 1,316 | 1,288 | 1,316 | +57 | +4.5% | 1,799,700 |
| 2014/10/17 | 1,299 | 1,303 | 1,258 | 1,259 | -44 | -3.4% | 1,697,300 |
| 2014/10/16 | 1,305 | 1,310 | 1,284 | 1,303 | -24 | -1.8% | 3,240,600 |
| 2014/10/15 | 1,327 | 1,344 | 1,320 | 1,327 | +5 | +0.4% | 1,448,200 |
| 2014/10/14 | 1,318 | 1,343 | 1,317 | 1,322 | -15 | -1.1% | 2,746,700 |
| 2014/10/10 | 1,324 | 1,345 | 1,321 | 1,337 | -3 | -0.2% | 2,602,900 |
| 2014/10/09 | 1,354 | 1,364 | 1,336 | 1,340 | -10 | -0.7% | 2,178,000 |
| 2014/10/08 | 1,365 | 1,371 | 1,348 | 1,350 | -51 | -3.6% | 2,506,900 |
| 2014/10/07 | 1,402 | 1,416 | 1,391 | 1,401 | -8 | -0.6% | 2,345,100 |
| 2014/10/06 | 1,411 | 1,425 | 1,401 | 1,409 | +4 | +0.3% | 1,867,500 |
| 2014/10/03 | 1,412 | 1,427 | 1,396 | 1,405 | -19 | -1.3% | 2,496,000 |
| 2014/10/02 | 1,437 | 1,447 | 1,418 | 1,424 | -17 | -1.2% | 3,425,100 |
| 2014/10/01 | 1,428 | 1,450 | 1,426 | 1,441 | +13 | +0.9% | 3,073,200 |
| 2014/09/30 | 1,420 | 1,433 | 1,413 | 1,428 | +4 | +0.3% | 2,527,100 |
| 2014/09/29 | 1,414 | 1,427 | 1,404 | 1,424 | +10 | +0.7% | 1,598,100 |
| 2014/09/26 | 1,389 | 1,417 | 1,385 | 1,414 | -4 | -0.3% | 1,953,800 |
| 2014/09/25 | 1,394 | 1,421 | 1,393 | 1,418 | +36 | +2.6% | 2,993,500 |
| 2014/09/24 | 1,340 | 1,384 | 1,339 | 1,382 | +23 | +1.7% | 2,746,100 |
| 2014/09/22 | 1,335 | 1,362 | 1,334 | 1,359 | +26 | +2% | 2,511,700 |
| 2014/09/19 | 1,310 | 1,335 | 1,309 | 1,333 | +30 | +2.3% | 2,159,500 |
| 2014/09/18 | 1,285 | 1,306 | 1,281 | 1,303 | +29 | +2.3% | 1,833,300 |
| 2014/09/17 | 1,288 | 1,293 | 1,272 | 1,274 | -7 | -0.5% | 1,222,400 |
| 2014/09/16 | 1,270 | 1,286 | 1,264 | 1,281 | +4 | +0.3% | 1,607,600 |
| 2014/09/12 | 1,292 | 1,299 | 1,274 | 1,277 | -23 | -1.8% | 3,587,500 |
| 2014/09/11 | 1,303 | 1,303 | 1,294 | 1,300 | +2 | +0.2% | 1,792,300 |
| 2014/09/10 | 1,293 | 1,301 | 1,290 | 1,298 | +4 | +0.3% | 1,501,100 |
| 2014/09/09 | 1,291 | 1,303 | 1,289 | 1,294 | +12 | +0.9% | 2,351,400 |
| 2014/09/08 | 1,290 | 1,291 | 1,275 | 1,282 | -2 | -0.2% | 932,000 |
| 2014/09/05 | 1,298 | 1,302 | 1,277 | 1,284 | -8 | -0.6% | 1,251,500 |
| 2014/09/04 | 1,269 | 1,297 | 1,265 | 1,292 | +30 | +2.4% | 2,426,400 |
| 2014/09/03 | 1,289 | 1,290 | 1,259 | 1,262 | -27 | -2.1% | 2,189,000 |
2601～
2650
件表示中 / 3738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 | 216,500円 | +0.3% | -16.0% | 2.77% | 13.02倍 | 1.30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 | 310,600円 | +3.6% | +3.7% | 1.48% | 21.89倍 | 2.37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 | 767,500円 | +15.2% | +50.1% | 0.39% | 45.70倍 | 10.15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 | 1,069,000円 | +3.9% | +2.3% | 1.92% | 18.33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 | 584,000円 | +1.7% | +2.3% | 0.96% | 25.46倍 | 3.07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
