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 |
|---|---|---|---|---|---|---|---|
| 2014/06/23 | 1,330 | 1,332 | 1,316 | 1,331 | +11 | +0.8% | 1,107,500 |
| 2014/06/20 | 1,334 | 1,335 | 1,306 | 1,320 | +10 | +0.8% | 2,169,100 |
| 2014/06/19 | 1,289 | 1,310 | 1,280 | 1,310 | +21 | +1.6% | 2,053,500 |
| 2014/06/18 | 1,291 | 1,295 | 1,284 | 1,289 | -1 | -0.1% | 1,233,000 |
| 2014/06/17 | 1,300 | 1,306 | 1,285 | 1,290 | -11 | -0.8% | 1,386,600 |
| 2014/06/16 | 1,310 | 1,314 | 1,296 | 1,301 | -16 | -1.2% | 1,573,800 |
| 2014/06/13 | 1,291 | 1,323 | 1,286 | 1,317 | +13 | +1% | 3,006,400 |
| 2014/06/12 | 1,295 | 1,307 | 1,290 | 1,304 | -4 | -0.3% | 1,302,300 |
| 2014/06/11 | 1,310 | 1,315 | 1,300 | 1,308 | -8 | -0.6% | 1,415,000 |
| 2014/06/10 | 1,323 | 1,336 | 1,312 | 1,316 | -6 | -0.5% | 1,248,500 |
| 2014/06/09 | 1,344 | 1,344 | 1,321 | 1,322 | -4 | -0.3% | 1,053,500 |
| 2014/06/06 | 1,345 | 1,348 | 1,323 | 1,326 | -11 | -0.8% | 1,497,600 |
| 2014/06/05 | 1,331 | 1,347 | 1,329 | 1,337 | -3 | -0.2% | 1,279,700 |
| 2014/06/04 | 1,365 | 1,366 | 1,331 | 1,340 | -31 | -2.3% | 1,980,700 |
| 2014/06/03 | 1,379 | 1,391 | 1,371 | 1,371 | +21 | +1.6% | 2,862,100 |
| 2014/06/02 | 1,343 | 1,352 | 1,335 | 1,350 | +19 | +1.4% | 1,288,400 |
| 2014/05/30 | 1,346 | 1,357 | 1,325 | 1,331 | -15 | -1.1% | 3,048,100 |
| 2014/05/29 | 1,312 | 1,348 | 1,310 | 1,346 | +30 | +2.3% | 2,007,100 |
| 2014/05/28 | 1,309 | 1,322 | 1,298 | 1,316 | +15 | +1.2% | 1,574,200 |
| 2014/05/27 | 1,286 | 1,311 | 1,284 | 1,301 | +17 | +1.3% | 1,342,600 |
| 2014/05/26 | 1,292 | 1,296 | 1,277 | 1,284 | +4 | +0.3% | 1,848,400 |
| 2014/05/23 | 1,299 | 1,299 | 1,277 | 1,280 | -13 | -1% | 1,681,600 |
| 2014/05/22 | 1,272 | 1,297 | 1,267 | 1,293 | +27 | +2.1% | 1,266,900 |
| 2014/05/21 | 1,290 | 1,294 | 1,259 | 1,266 | -29 | -2.2% | 1,622,300 |
| 2014/05/20 | 1,286 | 1,308 | 1,281 | 1,295 | +13 | +1% | 1,309,100 |
| 2014/05/19 | 1,293 | 1,308 | 1,280 | 1,282 | -12 | -0.9% | 1,570,500 |
| 2014/05/16 | 1,281 | 1,296 | 1,277 | 1,294 | -7 | -0.5% | 1,398,700 |
| 2014/05/15 | 1,288 | 1,311 | 1,286 | 1,301 | -12 | -0.9% | 2,035,900 |
| 2014/05/14 | 1,318 | 1,321 | 1,300 | 1,313 | -10 | -0.8% | 1,747,800 |
| 2014/05/13 | 1,354 | 1,357 | 1,320 | 1,323 | -4 | -0.3% | 2,333,900 |
| 2014/05/12 | 1,331 | 1,357 | 1,284 | 1,327 | -14 | -1% | 2,481,200 |
| 2014/05/09 | 1,345 | 1,355 | 1,336 | 1,341 | -4 | -0.3% | 2,279,500 |
| 2014/05/08 | 1,310 | 1,349 | 1,304 | 1,345 | +35 | +2.7% | 2,549,300 |
| 2014/05/07 | 1,317 | 1,325 | 1,303 | 1,310 | -6 | -0.5% | 3,010,500 |
| 2014/05/02 | 1,296 | 1,320 | 1,291 | 1,316 | +26 | +2% | 2,322,800 |
| 2014/05/01 | 1,272 | 1,293 | 1,269 | 1,290 | +20 | +1.6% | 1,391,300 |
| 2014/04/30 | 1,271 | 1,277 | 1,265 | 1,270 | +5 | +0.4% | 1,446,900 |
| 2014/04/28 | 1,257 | 1,268 | 1,251 | 1,265 | -8 | -0.6% | 1,072,900 |
| 2014/04/25 | 1,272 | 1,279 | 1,258 | 1,273 | +6 | +0.5% | 1,117,200 |
| 2014/04/24 | 1,281 | 1,289 | 1,264 | 1,267 | -22 | -1.7% | 979,800 |
| 2014/04/23 | 1,266 | 1,291 | 1,264 | 1,289 | +34 | +2.7% | 1,522,000 |
| 2014/04/22 | 1,270 | 1,275 | 1,254 | 1,255 | -5 | -0.4% | 1,265,200 |
| 2014/04/21 | 1,275 | 1,279 | 1,258 | 1,260 | -12 | -0.9% | 1,662,700 |
| 2014/04/18 | 1,287 | 1,287 | 1,257 | 1,272 | -5 | -0.4% | 1,532,600 |
| 2014/04/17 | 1,299 | 1,311 | 1,277 | 1,277 | -6 | -0.5% | 2,110,000 |
| 2014/04/16 | 1,263 | 1,283 | 1,253 | 1,283 | +38 | +3.1% | 1,514,900 |
| 2014/04/15 | 1,258 | 1,263 | 1,241 | 1,245 | +10 | +0.8% | 1,352,900 |
| 2014/04/14 | 1,240 | 1,252 | 1,234 | 1,235 | -20 | -1.6% | 1,969,900 |
| 2014/04/11 | 1,255 | 1,259 | 1,228 | 1,255 | -16 | -1.3% | 3,070,000 |
| 2014/04/10 | 1,292 | 1,295 | 1,264 | 1,271 | +7 | +0.6% | 1,302,800 |
2701～
2750
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
