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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,950 | 2,997.5 | 2,933.5 | 2,995.5 | +35.5 | +1.2% | 3,092,900 |
| 2024/06/26 | 2,912 | 3,018 | 2,906.5 | 2,960 | +54 | +1.9% | 4,843,400 |
| 2024/06/25 | 2,889 | 2,936.5 | 2,867.5 | 2,906 | +50.5 | +1.8% | 2,836,900 |
| 2024/06/24 | 2,871 | 2,898 | 2,828 | 2,855.5 | -61.5 | -2.1% | 3,909,800 |
| 2024/06/21 | 2,865 | 2,928 | 2,845 | 2,917 | +53.5 | +1.9% | 5,010,100 |
| 2024/06/20 | 2,871.5 | 2,911.5 | 2,816 | 2,863.5 | -25 | -0.9% | 5,431,300 |
| 2024/06/19 | 3,051 | 3,093 | 2,855 | 2,888.5 | -168.5 | -5.5% | 7,205,300 |
| 2024/06/18 | 3,208 | 3,222 | 3,057 | 3,057 | -81 | -2.6% | 3,567,300 |
| 2024/06/17 | 3,248 | 3,248 | 3,110 | 3,138 | -107 | -3.3% | 3,444,100 |
| 2024/06/14 | 3,244 | 3,301 | 3,202 | 3,245 | -44 | -1.3% | 4,729,600 |
| 2024/06/13 | 3,375 | 3,388 | 3,253 | 3,289 | -60 | -1.8% | 2,658,600 |
| 2024/06/12 | 3,379 | 3,403 | 3,326 | 3,349 | -14 | -0.4% | 2,902,800 |
| 2024/06/11 | 3,280 | 3,363 | 3,274 | 3,363 | +99 | +3% | 3,148,300 |
| 2024/06/10 | 3,214 | 3,268 | 3,199 | 3,264 | +64 | +2% | 1,803,000 |
| 2024/06/07 | 3,227 | 3,264 | 3,192 | 3,200 | +26 | +0.8% | 2,719,400 |
| 2024/06/06 | 3,165 | 3,227 | 3,134 | 3,174 | +40 | +1.3% | 2,940,900 |
| 2024/06/05 | 3,267 | 3,281 | 3,090 | 3,134 | -152 | -4.6% | 5,414,400 |
| 2024/06/04 | 3,265 | 3,380 | 3,236 | 3,286 | -47 | -1.4% | 4,329,100 |
| 2024/06/03 | 3,245 | 3,343 | 3,207 | 3,333 | +72 | +2.2% | 3,082,800 |
| 2024/05/31 | 3,196 | 3,270 | 3,190 | 3,261 | +85 | +2.7% | 3,001,300 |
| 2024/05/30 | 3,148 | 3,198 | 3,095 | 3,176 | -12 | -0.4% | 3,099,300 |
| 2024/05/29 | 3,143 | 3,262 | 3,143 | 3,188 | +49 | +1.6% | 3,567,700 |
| 2024/05/28 | 3,063 | 3,154 | 3,018 | 3,139 | +76 | +2.5% | 3,574,300 |
| 2024/05/27 | 2,990 | 3,063 | 2,972 | 3,063 | +92.5 | +3.1% | 2,284,900 |
| 2024/05/24 | 2,911 | 2,990.5 | 2,900 | 2,970.5 | +47 | +1.6% | 2,556,700 |
| 2024/05/23 | 2,990 | 3,021 | 2,920 | 2,923.5 | -98.5 | -3.3% | 4,259,600 |
| 2024/05/22 | 2,969 | 3,071 | 2,968.5 | 3,022 | +56 | +1.9% | 4,733,400 |
| 2024/05/21 | 2,884 | 3,020 | 2,884 | 2,966 | +88.5 | +3.1% | 4,598,600 |
| 2024/05/20 | 2,788 | 2,877.5 | 2,783 | 2,877.5 | +89 | +3.2% | 4,303,400 |
| 2024/05/17 | 2,748.5 | 2,811.5 | 2,711 | 2,788.5 | +40.5 | +1.5% | 3,480,000 |
| 2024/05/16 | 2,668.5 | 2,768 | 2,658 | 2,748 | +94.5 | +3.6% | 5,997,800 |
| 2024/05/15 | 2,725 | 2,834.5 | 2,586 | 2,653.5 | +317 | +13.6% | 13,482,100 |
| 2024/05/14 | 2,334 | 2,341.5 | 2,299 | 2,336.5 | +13.5 | +0.6% | 1,996,800 |
| 2024/05/13 | 2,345 | 2,347 | 2,311 | 2,323 | +7 | +0.3% | 1,829,500 |
| 2024/05/10 | 2,323 | 2,337 | 2,298 | 2,316 | +26.5 | +1.2% | 1,508,000 |
| 2024/05/09 | 2,325.5 | 2,334.5 | 2,285 | 2,289.5 | -34 | -1.5% | 1,373,000 |
| 2024/05/08 | 2,343.5 | 2,359 | 2,314 | 2,323.5 | -23 | -1% | 1,573,900 |
| 2024/05/07 | 2,224 | 2,364 | 2,222.5 | 2,346.5 | +107 | +4.8% | 3,995,300 |
| 2024/05/02 | 2,192 | 2,241.5 | 2,176.5 | 2,239.5 | +40.5 | +1.8% | 2,915,500 |
| 2024/05/01 | 2,209 | 2,224 | 2,183 | 2,199 | -23.5 | -1.1% | 1,565,700 |
| 2024/04/30 | 2,261 | 2,272.5 | 2,193 | 2,222.5 | -16.5 | -0.7% | 2,348,100 |
| 2024/04/26 | 2,201 | 2,240.5 | 2,179.5 | 2,239 | +36.5 | +1.7% | 2,425,600 |
| 2024/04/25 | 2,302 | 2,302.5 | 2,186 | 2,202.5 | -122.5 | -5.3% | 3,376,500 |
| 2024/04/24 | 2,314.5 | 2,340 | 2,284.5 | 2,325 | +33 | +1.4% | 2,348,500 |
| 2024/04/23 | 2,331 | 2,339 | 2,286.5 | 2,292 | -38 | -1.6% | 1,822,400 |
| 2024/04/22 | 2,313 | 2,341 | 2,287 | 2,330 | +14.5 | +0.6% | 2,152,500 |
| 2024/04/19 | 2,362.5 | 2,401 | 2,293.5 | 2,315.5 | -47 | -2% | 3,585,200 |
| 2024/04/18 | 2,328 | 2,385.5 | 2,325.5 | 2,362.5 | +34 | +1.5% | 2,245,300 |
| 2024/04/17 | 2,360 | 2,360.5 | 2,310.5 | 2,328.5 | +15 | +0.6% | 3,332,500 |
| 2024/04/16 | 2,489.5 | 2,498.5 | 2,308 | 2,313.5 | -209.5 | -8.3% | 4,304,000 |
251～
300
件表示中 / 3736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 | 216,900円 | +0.3% | -16.0% | 2.77% | 13.04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 | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.28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 | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.84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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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 | 1,069,500円 | +3.9% | +2.3% | 1.92% | 18.34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 |
市場注目の銘柄
チャート関連のコラム
