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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,065 | 4,170 | 4,025 | 4,155 | +5 | +0.1% | 514,400 |
| 2025/04/03 | 4,050 | 4,215 | 4,025 | 4,150 | ±0 | ±0% | 482,100 |
| 2025/04/02 | 4,210 | 4,240 | 4,150 | 4,150 | -40 | -1% | 254,200 |
| 2025/04/01 | 4,290 | 4,310 | 4,190 | 4,190 | -90 | -2.1% | 287,200 |
| 2025/03/31 | 4,375 | 4,395 | 4,280 | 4,280 | -135 | -3.1% | 274,700 |
| 2025/03/28 | 4,430 | 4,450 | 4,400 | 4,415 | -10 | -0.2% | 194,600 |
| 2025/03/27 | 4,445 | 4,485 | 4,395 | 4,425 | -25 | -0.6% | 270,200 |
| 2025/03/26 | 4,430 | 4,485 | 4,410 | 4,450 | +60 | +1.4% | 286,500 |
| 2025/03/25 | 4,410 | 4,445 | 4,380 | 4,390 | -35 | -0.8% | 219,900 |
| 2025/03/24 | 4,480 | 4,480 | 4,390 | 4,425 | -10 | -0.2% | 271,300 |
| 2025/03/21 | 4,465 | 4,490 | 4,430 | 4,435 | -60 | -1.3% | 281,600 |
| 2025/03/19 | 4,500 | 4,520 | 4,470 | 4,495 | -20 | -0.4% | 291,100 |
| 2025/03/18 | 4,395 | 4,515 | 4,395 | 4,515 | +120 | +2.7% | 459,700 |
| 2025/03/17 | 4,400 | 4,420 | 4,360 | 4,395 | +25 | +0.6% | 269,200 |
| 2025/03/14 | 4,345 | 4,385 | 4,320 | 4,370 | -10 | -0.2% | 234,700 |
| 2025/03/13 | 4,310 | 4,390 | 4,310 | 4,380 | +70 | +1.6% | 334,200 |
| 2025/03/12 | 4,315 | 4,380 | 4,280 | 4,310 | -45 | -1% | 431,400 |
| 2025/03/11 | 4,400 | 4,470 | 4,350 | 4,355 | -100 | -2.2% | 404,200 |
| 2025/03/10 | 4,350 | 4,480 | 4,350 | 4,455 | +165 | +3.8% | 520,600 |
| 2025/03/07 | 4,300 | 4,330 | 4,250 | 4,290 | -40 | -0.9% | 358,300 |
| 2025/03/06 | 4,355 | 4,355 | 4,300 | 4,330 | +10 | +0.2% | 271,300 |
| 2025/03/05 | 4,340 | 4,360 | 4,290 | 4,320 | -40 | -0.9% | 335,700 |
| 2025/03/04 | 4,320 | 4,375 | 4,310 | 4,360 | +45 | +1% | 372,700 |
| 2025/03/03 | 4,320 | 4,345 | 4,295 | 4,315 | +25 | +0.6% | 234,000 |
| 2025/02/28 | 4,300 | 4,335 | 4,260 | 4,290 | -80 | -1.8% | 380,100 |
| 2025/02/27 | 4,340 | 4,425 | 4,320 | 4,370 | +30 | +0.7% | 388,200 |
| 2025/02/26 | 4,355 | 4,375 | 4,290 | 4,340 | -35 | -0.8% | 425,700 |
| 2025/02/25 | 4,345 | 4,390 | 4,290 | 4,375 | -25 | -0.6% | 526,900 |
| 2025/02/21 | 4,405 | 4,420 | 4,355 | 4,400 | -40 | -0.9% | 415,000 |
| 2025/02/20 | 4,420 | 4,495 | 4,380 | 4,440 | -20 | -0.4% | 452,300 |
| 2025/02/19 | 4,505 | 4,525 | 4,455 | 4,460 | -40 | -0.9% | 229,600 |
| 2025/02/18 | 4,570 | 4,575 | 4,475 | 4,500 | -75 | -1.6% | 462,900 |
| 2025/02/17 | 4,625 | 4,665 | 4,575 | 4,575 | -50 | -1.1% | 234,900 |
| 2025/02/14 | 4,720 | 4,750 | 4,625 | 4,625 | -110 | -2.3% | 325,800 |
| 2025/02/13 | 4,715 | 4,765 | 4,670 | 4,735 | +85 | +1.8% | 303,300 |
| 2025/02/12 | 4,600 | 4,670 | 4,570 | 4,650 | +25 | +0.5% | 324,800 |
| 2025/02/10 | 4,640 | 4,655 | 4,590 | 4,625 | +20 | +0.4% | 264,400 |
| 2025/02/07 | 4,595 | 4,690 | 4,545 | 4,605 | +145 | +3.3% | 780,700 |
| 2025/02/06 | 4,385 | 4,460 | 4,360 | 4,460 | +40 | +0.9% | 474,600 |
| 2025/02/05 | 4,455 | 4,460 | 4,410 | 4,420 | -45 | -1% | 548,400 |
| 2025/02/04 | 4,585 | 4,595 | 4,455 | 4,465 | -90 | -2% | 414,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,505 | 4,555 | -100 | -2.1% | 560,400 |
| 2025/01/31 | 4,650 | 4,660 | 4,610 | 4,655 | -45 | -1% | 429,600 |
| 2025/01/30 | 4,705 | 4,720 | 4,625 | 4,700 | -40 | -0.8% | 480,400 |
| 2025/01/29 | 4,775 | 4,775 | 4,710 | 4,740 | -35 | -0.7% | 250,200 |
| 2025/01/28 | 4,825 | 4,845 | 4,740 | 4,775 | -15 | -0.3% | 318,400 |
| 2025/01/27 | 4,790 | 4,820 | 4,755 | 4,790 | +50 | +1.1% | 324,300 |
| 2025/01/24 | 4,705 | 4,780 | 4,700 | 4,740 | +55 | +1.2% | 402,800 |
| 2025/01/23 | 4,790 | 4,790 | 4,640 | 4,685 | -115 | -2.4% | 597,600 |
| 2025/01/22 | 4,905 | 4,920 | 4,790 | 4,800 | -105 | -2.1% | 451,300 |
1～
50
件表示中 / 3673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 | 415,500円 | +12.9% | +5.2% | 0.60% | 19.76倍 | 1.84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 | 131,100円 | +2.3% | +4.6% | 3.36% | 17.60倍 | 0.81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 |
| イズミ | 312,000円 | +11.9% | -18.6% | 2.88% | 15.50倍 | 0.78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 |
| 王将フード | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94倍 | 2.47倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| エディオン | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
