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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,774.5 | 1,788 | 1,742 | 1,768.5 | -2.5 | -0.1% | 2,610,200 |
| 2023/11/14 | 1,758 | 1,814 | 1,745 | 1,771 | +36 | +2.1% | 4,301,100 |
| 2023/11/13 | 1,733 | 1,767 | 1,668 | 1,735 | +42 | +2.5% | 5,512,200 |
| 2023/11/10 | 1,688.5 | 1,701.5 | 1,660 | 1,693 | +17 | +1% | 2,444,500 |
| 2023/11/09 | 1,640.5 | 1,684 | 1,636 | 1,676 | +37 | +2.3% | 2,041,200 |
| 2023/11/08 | 1,682 | 1,683.5 | 1,619 | 1,639 | -32 | -1.9% | 2,422,500 |
| 2023/11/07 | 1,691.5 | 1,705 | 1,671 | 1,671 | -19 | -1.1% | 2,701,500 |
| 2023/11/06 | 1,679.5 | 1,692.5 | 1,662 | 1,690 | +20 | +1.2% | 2,613,700 |
| 2023/11/02 | 1,720 | 1,720 | 1,660.5 | 1,670 | -22.5 | -1.3% | 2,334,800 |
| 2023/11/01 | 1,700 | 1,714.5 | 1,681 | 1,692.5 | -1.5 | -0.1% | 2,197,600 |
| 2023/10/31 | 1,647.5 | 1,696.5 | 1,640 | 1,694 | +59.5 | +3.6% | 2,818,100 |
| 2023/10/30 | 1,635 | 1,644.5 | 1,619 | 1,634.5 | -15.5 | -0.9% | 2,112,700 |
| 2023/10/27 | 1,626 | 1,653.5 | 1,624 | 1,650 | +23 | +1.4% | 1,355,000 |
| 2023/10/26 | 1,636.5 | 1,649.5 | 1,616 | 1,627 | -18.5 | -1.1% | 1,390,300 |
| 2023/10/25 | 1,630 | 1,662.5 | 1,622.5 | 1,645.5 | +23 | +1.4% | 1,520,200 |
| 2023/10/24 | 1,623 | 1,644.5 | 1,596.5 | 1,622.5 | -5 | -0.3% | 2,372,100 |
| 2023/10/23 | 1,632 | 1,641.5 | 1,625.5 | 1,627.5 | -4.5 | -0.3% | 1,884,900 |
| 2023/10/20 | 1,660 | 1,660 | 1,629 | 1,632 | -33 | -2% | 1,463,700 |
| 2023/10/19 | 1,650 | 1,679.5 | 1,641.5 | 1,665 | +0.5 | ±0% | 2,043,600 |
| 2023/10/18 | 1,674 | 1,676.5 | 1,640.5 | 1,664.5 | -9.5 | -0.6% | 2,288,400 |
| 2023/10/17 | 1,682.5 | 1,688.5 | 1,662 | 1,674 | +20.5 | +1.2% | 1,847,800 |
| 2023/10/16 | 1,687.5 | 1,692 | 1,647.5 | 1,653.5 | -42 | -2.5% | 2,849,600 |
| 2023/10/13 | 1,691.5 | 1,703.5 | 1,674 | 1,695.5 | -19.5 | -1.1% | 2,527,900 |
| 2023/10/12 | 1,742 | 1,749.5 | 1,710.5 | 1,715 | -26 | -1.5% | 2,973,700 |
| 2023/10/11 | 1,735 | 1,766 | 1,729 | 1,741 | +12.5 | +0.7% | 2,633,100 |
| 2023/10/10 | 1,730 | 1,735 | 1,712 | 1,728.5 | +14 | +0.8% | 2,364,300 |
| 2023/10/06 | 1,700 | 1,728.5 | 1,700 | 1,714.5 | +33 | +2% | 2,326,200 |
| 2023/10/05 | 1,640.5 | 1,686 | 1,622.5 | 1,681.5 | +52.5 | +3.2% | 3,130,300 |
| 2023/10/04 | 1,690 | 1,693 | 1,625.5 | 1,629 | -78 | -4.6% | 3,813,100 |
| 2023/10/03 | 1,724.5 | 1,724.5 | 1,684 | 1,707 | -19.5 | -1.1% | 2,681,000 |
| 2023/10/02 | 1,755 | 1,783.5 | 1,726.5 | 1,726.5 | -5 | -0.3% | 3,189,700 |
| 2023/09/29 | 1,723 | 1,754 | 1,716 | 1,731.5 | +42 | +2.5% | 4,550,100 |
| 2023/09/28 | 1,710 | 1,710 | 1,671 | 1,689.5 | -42 | -2.4% | 2,237,700 |
| 2023/09/27 | 1,731.5 | 1,734 | 1,709.5 | 1,731.5 | -3 | -0.2% | 2,166,000 |
| 2023/09/26 | 1,738.5 | 1,742 | 1,721.5 | 1,734.5 | +1.5 | +0.1% | 1,457,400 |
| 2023/09/25 | 1,713.5 | 1,745.5 | 1,708.5 | 1,733 | +28.5 | +1.7% | 1,586,900 |
| 2023/09/22 | 1,680 | 1,720.5 | 1,676 | 1,704.5 | +12 | +0.7% | 2,356,000 |
| 2023/09/21 | 1,714.5 | 1,721 | 1,687.5 | 1,692.5 | -23 | -1.3% | 1,425,700 |
| 2023/09/20 | 1,730.5 | 1,737 | 1,702.5 | 1,715.5 | -15.5 | -0.9% | 1,490,900 |
| 2023/09/19 | 1,730 | 1,744 | 1,715 | 1,731 | -7.5 | -0.4% | 2,255,900 |
| 2023/09/15 | 1,770 | 1,773 | 1,736.5 | 1,738.5 | -24.5 | -1.4% | 2,270,200 |
| 2023/09/14 | 1,756.5 | 1,767.5 | 1,744.5 | 1,763 | +11.5 | +0.7% | 1,701,200 |
| 2023/09/13 | 1,749 | 1,759 | 1,730.5 | 1,751.5 | -0.5 | ±0% | 1,824,200 |
| 2023/09/12 | 1,765.5 | 1,783 | 1,742 | 1,752 | -5.5 | -0.3% | 2,068,000 |
| 2023/09/11 | 1,749.5 | 1,760.5 | 1,734 | 1,757.5 | +29 | +1.7% | 2,295,600 |
| 2023/09/08 | 1,722 | 1,742 | 1,710.5 | 1,728.5 | -11.5 | -0.7% | 2,767,700 |
| 2023/09/07 | 1,739 | 1,753.5 | 1,722 | 1,740 | -1 | -0.1% | 1,994,100 |
| 2023/09/06 | 1,702.5 | 1,745.5 | 1,699 | 1,741 | +40 | +2.4% | 3,005,400 |
| 2023/09/05 | 1,698.5 | 1,713 | 1,691 | 1,701 | -5 | -0.3% | 1,635,200 |
| 2023/09/04 | 1,700 | 1,706 | 1,682 | 1,706 | +3.5 | +0.2% | 2,491,200 |
401～
450
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 | 216,400円 | +0.3% | -16.0% | 2.77% | 13.01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 | 312,400円 | +3.6% | +3.7% | 1.47% | 22.02倍 | 2.39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 | 749,500円 | +15.2% | +50.1% | 0.40% | 44.63倍 | 9.91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 | 593,000円 | +1.7% | +2.3% | 0.94% | 25.86倍 | 3.12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 | 1,057,000円 | +3.9% | +2.3% | 1.94% | 18.13倍 | 1.55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
該当銘柄がありません
チャート関連のコラム
