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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 916 | 924 | 903 | 914 | -17 | -1.8% | 1,418,500 |
| 2010/06/01 | 922 | 933 | 911 | 931 | -4 | -0.4% | 1,050,300 |
| 2010/05/31 | 930 | 942 | 929 | 935 | -1 | -0.1% | 1,130,600 |
| 2010/05/28 | 932 | 943 | 919 | 936 | +17 | +1.8% | 2,241,100 |
| 2010/05/27 | 911 | 921 | 901 | 919 | -7 | -0.8% | 1,864,200 |
| 2010/05/26 | 933 | 941 | 916 | 926 | -1 | -0.1% | 3,180,300 |
| 2010/05/25 | 957 | 957 | 922 | 927 | -32 | -3.3% | 2,218,800 |
| 2010/05/24 | 935 | 963 | 922 | 959 | +23 | +2.5% | 2,950,700 |
| 2010/05/21 | 939 | 957 | 927 | 936 | -18 | -1.9% | 3,429,700 |
| 2010/05/20 | 963 | 965 | 949 | 954 | -14 | -1.4% | 1,699,500 |
| 2010/05/19 | 966 | 970 | 944 | 968 | -13 | -1.3% | 2,161,900 |
| 2010/05/18 | 969 | 989 | 966 | 981 | +13 | +1.3% | 1,985,400 |
| 2010/05/17 | 979 | 983 | 960 | 968 | -26 | -2.6% | 1,745,100 |
| 2010/05/14 | 1,006 | 1,019 | 986 | 994 | -42 | -4.1% | 3,352,300 |
| 2010/05/13 | 1,075 | 1,075 | 1,020 | 1,036 | -14 | -1.3% | 1,830,300 |
| 2010/05/12 | 1,053 | 1,062 | 1,045 | 1,050 | +2 | +0.2% | 1,030,800 |
| 2010/05/11 | 1,050 | 1,070 | 1,046 | 1,048 | +7 | +0.7% | 1,213,400 |
| 2010/05/10 | 1,002 | 1,043 | 995 | 1,041 | +26 | +2.6% | 2,004,400 |
| 2010/05/07 | 1,011 | 1,020 | 1,006 | 1,015 | -38 | -3.6% | 1,887,700 |
| 2010/05/06 | 1,063 | 1,064 | 1,047 | 1,053 | -40 | -3.7% | 1,694,300 |
| 2010/04/30 | 1,093 | 1,100 | 1,085 | 1,093 | +27 | +2.5% | 1,130,000 |
| 2010/04/28 | 1,068 | 1,077 | 1,062 | 1,066 | -37 | -3.4% | 1,517,700 |
| 2010/04/27 | 1,102 | 1,106 | 1,092 | 1,103 | -6 | -0.5% | 768,800 |
| 2010/04/26 | 1,103 | 1,117 | 1,101 | 1,109 | +16 | +1.5% | 1,040,800 |
| 2010/04/23 | 1,088 | 1,094 | 1,074 | 1,093 | +4 | +0.4% | 1,266,100 |
| 2010/04/22 | 1,079 | 1,096 | 1,062 | 1,089 | +11 | +1% | 2,272,200 |
| 2010/04/21 | 1,055 | 1,081 | 1,054 | 1,078 | +41 | +4% | 1,854,100 |
| 2010/04/20 | 1,047 | 1,054 | 1,030 | 1,037 | +5 | +0.5% | 1,562,800 |
| 2010/04/19 | 1,032 | 1,039 | 1,022 | 1,032 | -10 | -1% | 1,181,200 |
| 2010/04/16 | 1,062 | 1,063 | 1,041 | 1,042 | -22 | -2.1% | 1,674,800 |
| 2010/04/15 | 1,073 | 1,077 | 1,054 | 1,064 | -7 | -0.7% | 1,342,300 |
| 2010/04/14 | 1,079 | 1,086 | 1,068 | 1,071 | -8 | -0.7% | 1,268,800 |
| 2010/04/13 | 1,081 | 1,083 | 1,065 | 1,079 | -6 | -0.6% | 1,131,100 |
| 2010/04/12 | 1,082 | 1,104 | 1,075 | 1,085 | +21 | +2% | 2,141,200 |
| 2010/04/09 | 1,042 | 1,066 | 1,042 | 1,064 | +17 | +1.6% | 2,798,400 |
| 2010/04/08 | 1,037 | 1,049 | 1,036 | 1,047 | -1 | -0.1% | 999,600 |
| 2010/04/07 | 1,061 | 1,062 | 1,038 | 1,048 | -15 | -1.4% | 1,307,700 |
| 2010/04/06 | 1,055 | 1,069 | 1,052 | 1,063 | +9 | +0.9% | 1,830,700 |
| 2010/04/05 | 1,051 | 1,077 | 1,046 | 1,054 | +16 | +1.5% | 1,527,400 |
| 2010/04/02 | 1,030 | 1,046 | 1,027 | 1,038 | +9 | +0.9% | 1,312,700 |
| 2010/04/01 | 1,019 | 1,035 | 1,006 | 1,029 | - | - | 2,470,100 |
3651～
3691
件表示中 / 3691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 | 185,300円 | +3.7% | +28.6% | 2.59% | 11.67倍 | 1.13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 |
| マクドナルド | 598,000円 | +1.7% | +2.3% | 0.94% | 26.07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 |
| コスモス薬品 | 919,800円 | +7.5% | +0.3% | 0.71% | 29.76倍 | 2.99倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 924,000円 | +3.9% | +2.3% | 2.22% | 15.85倍 | 1.36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 |
| すかいＨＤ | 288,600円 | +10.9% | +3.9% | 0.69% | 44.37倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
