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 |
|---|---|---|---|---|---|---|---|
| 2013/05/24 | 1,380 | 1,414 | 1,308 | 1,355 | +3 | +0.2% | 3,142,800 |
| 2013/05/23 | 1,490 | 1,498 | 1,351 | 1,352 | -146 | -9.7% | 3,329,000 |
| 2013/05/22 | 1,461 | 1,506 | 1,460 | 1,498 | +27 | +1.8% | 1,787,200 |
| 2013/05/21 | 1,470 | 1,481 | 1,451 | 1,471 | -14 | -0.9% | 1,765,600 |
| 2013/05/20 | 1,510 | 1,511 | 1,480 | 1,485 | -5 | -0.3% | 1,682,800 |
| 2013/05/17 | 1,476 | 1,502 | 1,471 | 1,490 | -7 | -0.5% | 2,230,400 |
| 2013/05/16 | 1,518 | 1,523 | 1,473 | 1,497 | -22 | -1.4% | 2,500,000 |
| 2013/05/15 | 1,483 | 1,522 | 1,483 | 1,519 | +64 | +4.4% | 2,731,000 |
| 2013/05/14 | 1,525 | 1,534 | 1,454 | 1,455 | -79 | -5.1% | 3,976,500 |
| 2013/05/13 | 1,559 | 1,573 | 1,527 | 1,534 | -19 | -1.2% | 2,520,600 |
| 2013/05/10 | 1,585 | 1,590 | 1,540 | 1,553 | +5 | +0.3% | 2,545,000 |
| 2013/05/09 | 1,582 | 1,593 | 1,546 | 1,548 | -27 | -1.7% | 1,589,600 |
| 2013/05/08 | 1,589 | 1,605 | 1,570 | 1,575 | -17 | -1.1% | 1,960,100 |
| 2013/05/07 | 1,560 | 1,600 | 1,557 | 1,592 | +68 | +4.5% | 2,453,500 |
| 2013/05/02 | 1,545 | 1,553 | 1,511 | 1,524 | -21 | -1.4% | 1,813,200 |
| 2013/05/01 | 1,550 | 1,557 | 1,532 | 1,545 | -6 | -0.4% | 1,251,000 |
| 2013/04/30 | 1,543 | 1,563 | 1,540 | 1,551 | +10 | +0.6% | 1,851,200 |
| 2013/04/26 | 1,550 | 1,563 | 1,535 | 1,541 | -9 | -0.6% | 1,943,700 |
| 2013/04/25 | 1,526 | 1,555 | 1,519 | 1,550 | -1 | -0.1% | 2,426,900 |
| 2013/04/24 | 1,606 | 1,608 | 1,542 | 1,551 | -38 | -2.4% | 3,433,200 |
| 2013/04/23 | 1,582 | 1,628 | 1,578 | 1,589 | +19 | +1.2% | 3,292,100 |
| 2013/04/22 | 1,550 | 1,579 | 1,544 | 1,570 | +56 | +3.7% | 3,348,500 |
| 2013/04/19 | 1,523 | 1,530 | 1,492 | 1,514 | -12 | -0.8% | 2,137,000 |
| 2013/04/18 | 1,520 | 1,567 | 1,507 | 1,526 | -4 | -0.3% | 3,324,100 |
| 2013/04/17 | 1,503 | 1,537 | 1,503 | 1,530 | +24 | +1.6% | 2,209,500 |
| 2013/04/16 | 1,476 | 1,516 | 1,441 | 1,506 | -1 | -0.1% | 3,959,800 |
| 2013/04/15 | 1,506 | 1,522 | 1,495 | 1,507 | -19 | -1.2% | 1,875,700 |
| 2013/04/12 | 1,532 | 1,534 | 1,503 | 1,526 | +10 | +0.7% | 3,281,700 |
| 2013/04/11 | 1,541 | 1,559 | 1,489 | 1,516 | -23 | -1.5% | 3,061,100 |
| 2013/04/10 | 1,530 | 1,568 | 1,512 | 1,539 | +25 | +1.7% | 3,773,500 |
| 2013/04/09 | 1,600 | 1,610 | 1,504 | 1,514 | -57 | -3.6% | 4,312,000 |
| 2013/04/08 | 1,517 | 1,575 | 1,497 | 1,571 | +103 | +7% | 3,770,600 |
| 2013/04/05 | 1,455 | 1,509 | 1,454 | 1,468 | +84 | +6.1% | 5,296,300 |
| 2013/04/04 | 1,330 | 1,387 | 1,294 | 1,384 | +38 | +2.8% | 3,382,900 |
| 2013/04/03 | 1,324 | 1,350 | 1,314 | 1,346 | +22 | +1.7% | 2,287,400 |
| 2013/04/02 | 1,263 | 1,354 | 1,232 | 1,324 | +31 | +2.4% | 3,827,800 |
| 2013/04/01 | 1,344 | 1,345 | 1,286 | 1,293 | -65 | -4.8% | 2,899,200 |
| 2013/03/29 | 1,363 | 1,365 | 1,317 | 1,358 | +3 | +0.2% | 2,396,500 |
| 2013/03/28 | 1,386 | 1,400 | 1,334 | 1,355 | -21 | -1.5% | 3,745,600 |
| 2013/03/27 | 1,370 | 1,378 | 1,346 | 1,376 | +14 | +1% | 2,444,000 |
| 2013/03/26 | 1,349 | 1,372 | 1,341 | 1,362 | ±0 | ±0% | 2,406,300 |
| 2013/03/25 | 1,333 | 1,373 | 1,324 | 1,362 | +55 | +4.2% | 3,199,200 |
| 2013/03/22 | 1,300 | 1,341 | 1,282 | 1,307 | +8 | +0.6% | 3,333,200 |
| 2013/03/21 | 1,296 | 1,303 | 1,287 | 1,299 | +43 | +3.4% | 2,478,700 |
| 2013/03/19 | 1,285 | 1,307 | 1,252 | 1,256 | -2 | -0.2% | 3,334,000 |
| 2013/03/18 | 1,267 | 1,279 | 1,252 | 1,258 | -9 | -0.7% | 2,655,600 |
| 2013/03/15 | 1,241 | 1,268 | 1,237 | 1,267 | +44 | +3.6% | 3,462,400 |
| 2013/03/14 | 1,181 | 1,225 | 1,180 | 1,223 | +46 | +3.9% | 2,689,900 |
| 2013/03/13 | 1,170 | 1,183 | 1,167 | 1,177 | +4 | +0.3% | 1,703,600 |
| 2013/03/12 | 1,190 | 1,200 | 1,167 | 1,173 | ±0 | ±0% | 2,218,500 |
3001～
3050
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
