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 |
|---|---|---|---|---|---|---|---|
| 2013/12/30 | 1,499 | 1,499 | 1,487 | 1,495 | ±0 | ±0% | 1,473,300 |
| 2013/12/27 | 1,482 | 1,496 | 1,466 | 1,495 | +16 | +1.1% | 1,328,300 |
| 2013/12/26 | 1,473 | 1,488 | 1,465 | 1,479 | +9 | +0.6% | 1,157,200 |
| 2013/12/25 | 1,464 | 1,473 | 1,456 | 1,470 | +4 | +0.3% | 1,263,400 |
| 2013/12/24 | 1,469 | 1,483 | 1,461 | 1,466 | -2 | -0.1% | 1,621,300 |
| 2013/12/20 | 1,466 | 1,479 | 1,454 | 1,468 | -1 | -0.1% | 1,540,100 |
| 2013/12/19 | 1,453 | 1,474 | 1,453 | 1,469 | +25 | +1.7% | 2,154,200 |
| 2013/12/18 | 1,420 | 1,449 | 1,420 | 1,444 | +17 | +1.2% | 1,516,600 |
| 2013/12/17 | 1,416 | 1,429 | 1,409 | 1,427 | +33 | +2.4% | 1,372,100 |
| 2013/12/16 | 1,407 | 1,413 | 1,392 | 1,394 | -9 | -0.6% | 1,100,000 |
| 2013/12/13 | 1,404 | 1,425 | 1,387 | 1,403 | -12 | -0.8% | 4,535,100 |
| 2013/12/12 | 1,416 | 1,430 | 1,409 | 1,415 | -18 | -1.3% | 1,157,000 |
| 2013/12/11 | 1,440 | 1,445 | 1,414 | 1,433 | -14 | -1% | 1,246,700 |
| 2013/12/10 | 1,455 | 1,457 | 1,439 | 1,447 | -5 | -0.3% | 1,096,300 |
| 2013/12/09 | 1,438 | 1,452 | 1,430 | 1,452 | +44 | +3.1% | 1,474,800 |
| 2013/12/06 | 1,400 | 1,411 | 1,388 | 1,408 | +5 | +0.4% | 1,214,800 |
| 2013/12/05 | 1,422 | 1,430 | 1,401 | 1,403 | -29 | -2% | 1,715,100 |
| 2013/12/04 | 1,457 | 1,468 | 1,432 | 1,432 | -51 | -3.4% | 1,687,400 |
| 2013/12/03 | 1,468 | 1,487 | 1,467 | 1,483 | +15 | +1% | 1,358,000 |
| 2013/12/02 | 1,470 | 1,483 | 1,457 | 1,468 | -5 | -0.3% | 1,168,300 |
| 2013/11/29 | 1,488 | 1,493 | 1,461 | 1,473 | -23 | -1.5% | 1,560,200 |
| 2013/11/28 | 1,496 | 1,498 | 1,475 | 1,496 | +14 | +0.9% | 1,418,500 |
| 2013/11/27 | 1,475 | 1,496 | 1,475 | 1,482 | -6 | -0.4% | 985,700 |
| 2013/11/26 | 1,483 | 1,497 | 1,474 | 1,488 | -12 | -0.8% | 1,291,200 |
| 2013/11/25 | 1,502 | 1,506 | 1,493 | 1,500 | +7 | +0.5% | 1,667,600 |
| 2013/11/22 | 1,510 | 1,522 | 1,485 | 1,493 | -9 | -0.6% | 2,359,400 |
| 2013/11/21 | 1,490 | 1,509 | 1,480 | 1,502 | +26 | +1.8% | 1,804,200 |
| 2013/11/20 | 1,500 | 1,500 | 1,471 | 1,476 | -19 | -1.3% | 972,900 |
| 2013/11/19 | 1,491 | 1,501 | 1,485 | 1,495 | -3 | -0.2% | 1,281,900 |
| 2013/11/18 | 1,516 | 1,517 | 1,490 | 1,498 | -7 | -0.5% | 1,634,400 |
| 2013/11/15 | 1,487 | 1,514 | 1,477 | 1,505 | +33 | +2.2% | 3,304,600 |
| 2013/11/14 | 1,424 | 1,485 | 1,424 | 1,472 | +47 | +3.3% | 1,963,700 |
| 2013/11/13 | 1,428 | 1,449 | 1,411 | 1,425 | -16 | -1.1% | 1,477,400 |
| 2013/11/12 | 1,410 | 1,441 | 1,406 | 1,441 | +38 | +2.7% | 1,540,700 |
| 2013/11/11 | 1,399 | 1,413 | 1,391 | 1,403 | +25 | +1.8% | 2,190,400 |
| 2013/11/08 | 1,449 | 1,470 | 1,376 | 1,378 | -92 | -6.3% | 3,413,600 |
| 2013/11/07 | 1,479 | 1,490 | 1,470 | 1,470 | -5 | -0.3% | 1,085,700 |
| 2013/11/06 | 1,479 | 1,491 | 1,465 | 1,475 | -9 | -0.6% | 1,573,300 |
| 2013/11/05 | 1,492 | 1,493 | 1,452 | 1,484 | +12 | +0.8% | 1,470,200 |
| 2013/11/01 | 1,483 | 1,492 | 1,461 | 1,472 | -11 | -0.7% | 1,133,700 |
| 2013/10/31 | 1,484 | 1,500 | 1,477 | 1,483 | -2 | -0.1% | 1,502,900 |
| 2013/10/30 | 1,477 | 1,485 | 1,469 | 1,485 | +20 | +1.4% | 1,498,600 |
| 2013/10/29 | 1,425 | 1,473 | 1,425 | 1,465 | +24 | +1.7% | 1,448,500 |
| 2013/10/28 | 1,445 | 1,455 | 1,429 | 1,441 | +16 | +1.1% | 1,282,200 |
| 2013/10/25 | 1,480 | 1,480 | 1,425 | 1,425 | -39 | -2.7% | 1,753,400 |
| 2013/10/24 | 1,435 | 1,467 | 1,416 | 1,464 | +25 | +1.7% | 1,495,300 |
| 2013/10/23 | 1,480 | 1,489 | 1,439 | 1,439 | -40 | -2.7% | 1,866,500 |
| 2013/10/22 | 1,450 | 1,479 | 1,449 | 1,479 | +35 | +2.4% | 1,845,700 |
| 2013/10/21 | 1,414 | 1,445 | 1,412 | 1,444 | +35 | +2.5% | 1,321,000 |
| 2013/10/18 | 1,396 | 1,412 | 1,386 | 1,409 | +17 | +1.2% | 1,030,200 |
2851～
2900
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
