サイゼリヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 5,720 | 5,770 | 5,620 | 5,620 | -150 | -2.6% | 282,100 |
| 2023/12/06 | 5,770 | 5,850 | 5,750 | 5,770 | +10 | +0.2% | 202,200 |
| 2023/12/05 | 5,950 | 6,020 | 5,760 | 5,760 | -240 | -4% | 335,700 |
| 2023/12/04 | 5,800 | 6,080 | 5,770 | 6,000 | +190 | +3.3% | 549,700 |
| 2023/12/01 | 5,700 | 5,830 | 5,640 | 5,810 | +70 | +1.2% | 275,000 |
| 2023/11/30 | 5,610 | 5,800 | 5,610 | 5,740 | +130 | +2.3% | 581,400 |
| 2023/11/29 | 5,500 | 5,610 | 5,500 | 5,610 | +110 | +2% | 352,200 |
| 2023/11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +70 | +1.3% | 302,000 |
| 2023/11/27 | 5,570 | 5,590 | 5,420 | 5,430 | -140 | -2.5% | 414,900 |
| 2023/11/24 | 5,750 | 5,750 | 5,570 | 5,570 | -170 | -3% | 353,500 |
| 2023/11/22 | 5,620 | 5,770 | 5,620 | 5,740 | +100 | +1.8% | 171,600 |
| 2023/11/21 | 5,680 | 5,720 | 5,620 | 5,640 | -40 | -0.7% | 177,400 |
| 2023/11/20 | 5,760 | 5,790 | 5,680 | 5,680 | -110 | -1.9% | 205,500 |
| 2023/11/17 | 5,680 | 5,790 | 5,670 | 5,790 | +100 | +1.8% | 192,600 |
| 2023/11/16 | 5,820 | 5,850 | 5,670 | 5,690 | -160 | -2.7% | 280,000 |
| 2023/11/15 | 5,770 | 5,890 | 5,770 | 5,850 | +180 | +3.2% | 340,300 |
| 2023/11/14 | 5,590 | 5,810 | 5,580 | 5,670 | +100 | +1.8% | 547,900 |
| 2023/11/13 | 5,600 | 5,710 | 5,560 | 5,570 | ±0 | ±0% | 395,600 |
| 2023/11/10 | 5,660 | 5,680 | 5,480 | 5,570 | -80 | -1.4% | 435,300 |
| 2023/11/09 | 5,800 | 5,850 | 5,610 | 5,650 | -150 | -2.6% | 531,900 |
| 2023/11/08 | 5,780 | 5,820 | 5,720 | 5,800 | +10 | +0.2% | 324,700 |
| 2023/11/07 | 5,930 | 5,940 | 5,770 | 5,790 | -90 | -1.5% | 446,100 |
| 2023/11/06 | 5,940 | 6,060 | 5,820 | 5,880 | -190 | -3.1% | 803,900 |
| 2023/11/02 | 6,300 | 6,320 | 5,970 | 6,070 | -210 | -3.3% | 536,900 |
| 2023/11/01 | 6,150 | 6,280 | 6,110 | 6,280 | +160 | +2.6% | 357,300 |
| 2023/10/31 | 6,060 | 6,130 | 5,930 | 6,120 | +80 | +1.3% | 454,500 |
| 2023/10/30 | 6,090 | 6,140 | 6,030 | 6,040 | -80 | -1.3% | 276,200 |
| 2023/10/27 | 6,100 | 6,140 | 6,030 | 6,120 | +50 | +0.8% | 354,400 |
| 2023/10/26 | 6,060 | 6,130 | 6,010 | 6,070 | +20 | +0.3% | 378,800 |
| 2023/10/25 | 5,910 | 6,090 | 5,880 | 6,050 | +130 | +2.2% | 486,900 |
| 2023/10/24 | 5,850 | 6,010 | 5,770 | 5,920 | +270 | +4.8% | 667,000 |
| 2023/10/23 | 5,690 | 5,730 | 5,620 | 5,650 | -40 | -0.7% | 302,300 |
| 2023/10/20 | 5,690 | 5,750 | 5,640 | 5,690 | +10 | +0.2% | 223,900 |
| 2023/10/19 | 5,650 | 5,720 | 5,580 | 5,680 | ±0 | ±0% | 257,500 |
| 2023/10/18 | 5,740 | 5,770 | 5,580 | 5,680 | +40 | +0.7% | 272,500 |
| 2023/10/17 | 5,570 | 5,770 | 5,540 | 5,640 | +150 | +2.7% | 507,900 |
| 2023/10/16 | 5,470 | 5,510 | 5,370 | 5,490 | -10 | -0.2% | 494,800 |
| 2023/10/13 | 5,600 | 5,630 | 5,400 | 5,500 | -30 | -0.5% | 1,215,400 |
| 2023/10/12 | 5,520 | 5,530 | 5,470 | 5,530 | +700 | +14.5% | 1,341,300 |
| 2023/10/11 | 4,935 | 4,960 | 4,830 | 4,830 | -105 | -2.1% | 352,000 |
| 2023/10/10 | 4,935 | 4,965 | 4,875 | 4,935 | -5 | -0.1% | 293,200 |
| 2023/10/06 | 4,840 | 4,950 | 4,820 | 4,940 | +120 | +2.5% | 265,900 |
| 2023/10/05 | 4,775 | 4,820 | 4,755 | 4,820 | +25 | +0.5% | 253,500 |
| 2023/10/04 | 4,800 | 4,850 | 4,785 | 4,795 | -75 | -1.5% | 198,200 |
| 2023/10/03 | 4,845 | 4,915 | 4,830 | 4,870 | +50 | +1% | 189,200 |
| 2023/10/02 | 4,870 | 4,875 | 4,780 | 4,820 | -30 | -0.6% | 164,900 |
| 2023/09/29 | 4,910 | 4,945 | 4,835 | 4,850 | -35 | -0.7% | 234,600 |
| 2023/09/28 | 4,870 | 4,910 | 4,850 | 4,885 | -45 | -0.9% | 227,100 |
| 2023/09/27 | 4,955 | 4,955 | 4,855 | 4,930 | -15 | -0.3% | 267,500 |
| 2023/09/26 | 4,975 | 4,975 | 4,890 | 4,945 | -15 | -0.3% | 214,600 |
101～
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「サイゼリヤ」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 |
|---|---|---|---|---|---|---|---|---|
| サイゼリヤ | 527,000円 | +15.2% | +61.0% | 0.34% | 39.77倍 | 2.57倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 148,900円 | +1.0% | -14.9% | 2.96% | 14.46倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| ビックカメラ | 147,500円 | +10.8% | +29.2% | 1.42% | 28.69倍 | 1.75倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| クスリのアオキ | 293,200円 | +14.8% | -3.8% | 0.37% | 24.55倍 | 2.72倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| イズミ | 358,900円 | +3.6% | -9.9% | 2.48% | 13.44倍 | 0.94倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
