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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,250 | 5,290 | 5,210 | 5,210 | ±0 | ±0% | 259,800 |
| 2024/11/21 | 5,290 | 5,310 | 5,200 | 5,210 | -50 | -1% | 158,700 |
| 2024/11/20 | 5,330 | 5,330 | 5,260 | 5,260 | -50 | -0.9% | 171,000 |
| 2024/11/19 | 5,250 | 5,340 | 5,230 | 5,310 | +110 | +2.1% | 271,900 |
| 2024/11/18 | 5,120 | 5,290 | 5,110 | 5,200 | +40 | +0.8% | 248,100 |
| 2024/11/15 | 5,300 | 5,340 | 5,160 | 5,160 | -190 | -3.6% | 399,300 |
| 2024/11/14 | 5,500 | 5,510 | 5,350 | 5,350 | -140 | -2.6% | 308,500 |
| 2024/11/13 | 5,540 | 5,600 | 5,460 | 5,490 | -50 | -0.9% | 229,800 |
| 2024/11/12 | 5,570 | 5,590 | 5,430 | 5,540 | -60 | -1.1% | 435,300 |
| 2024/11/11 | 5,690 | 5,720 | 5,590 | 5,600 | -120 | -2.1% | 288,400 |
| 2024/11/08 | 5,740 | 5,820 | 5,710 | 5,720 | -10 | -0.2% | 248,200 |
| 2024/11/07 | 5,820 | 5,860 | 5,640 | 5,730 | -50 | -0.9% | 303,100 |
| 2024/11/06 | 5,650 | 5,860 | 5,650 | 5,780 | +180 | +3.2% | 412,300 |
| 2024/11/05 | 5,500 | 5,630 | 5,480 | 5,600 | +40 | +0.7% | 263,200 |
| 2024/11/01 | 5,610 | 5,680 | 5,550 | 5,560 | -80 | -1.4% | 310,100 |
| 2024/10/31 | 5,690 | 5,700 | 5,610 | 5,640 | -60 | -1.1% | 313,200 |
| 2024/10/30 | 5,660 | 5,760 | 5,600 | 5,700 | +90 | +1.6% | 414,900 |
| 2024/10/29 | 5,560 | 5,730 | 5,540 | 5,610 | +100 | +1.8% | 485,000 |
| 2024/10/28 | 5,460 | 5,570 | 5,440 | 5,510 | +80 | +1.5% | 273,100 |
| 2024/10/25 | 5,380 | 5,430 | 5,330 | 5,430 | +70 | +1.3% | 214,900 |
| 2024/10/24 | 5,440 | 5,450 | 5,320 | 5,360 | -120 | -2.2% | 308,700 |
| 2024/10/23 | 5,460 | 5,510 | 5,420 | 5,480 | +20 | +0.4% | 284,900 |
| 2024/10/22 | 5,350 | 5,540 | 5,330 | 5,460 | +160 | +3% | 647,500 |
| 2024/10/21 | 5,340 | 5,410 | 5,300 | 5,300 | -20 | -0.4% | 250,300 |
| 2024/10/18 | 5,460 | 5,490 | 5,320 | 5,320 | -160 | -2.9% | 368,300 |
| 2024/10/17 | 5,470 | 5,550 | 5,340 | 5,480 | -60 | -1.1% | 598,700 |
| 2024/10/16 | 5,550 | 5,590 | 5,450 | 5,540 | +40 | +0.7% | 541,900 |
| 2024/10/15 | 5,420 | 5,540 | 5,410 | 5,500 | +80 | +1.5% | 517,100 |
| 2024/10/11 | 5,450 | 5,540 | 5,420 | 5,420 | -30 | -0.6% | 450,500 |
| 2024/10/10 | 5,650 | 5,710 | 5,400 | 5,450 | -270 | -4.7% | 1,468,000 |
| 2024/10/09 | 5,690 | 5,770 | 5,680 | 5,720 | +10 | +0.2% | 641,600 |
| 2024/10/08 | 5,900 | 5,910 | 5,670 | 5,710 | -220 | -3.7% | 714,900 |
| 2024/10/07 | 5,920 | 6,010 | 5,830 | 5,930 | +30 | +0.5% | 616,800 |
| 2024/10/04 | 5,770 | 5,930 | 5,730 | 5,900 | +130 | +2.3% | 328,300 |
| 2024/10/03 | 5,840 | 5,900 | 5,750 | 5,770 | ±0 | ±0% | 345,700 |
| 2024/10/02 | 5,810 | 5,870 | 5,720 | 5,770 | -40 | -0.7% | 511,200 |
| 2024/10/01 | 5,720 | 5,870 | 5,720 | 5,810 | +100 | +1.8% | 439,400 |
| 2024/09/30 | 5,640 | 5,860 | 5,640 | 5,710 | +50 | +0.9% | 757,000 |
| 2024/09/27 | 5,800 | 5,910 | 5,640 | 5,660 | -100 | -1.7% | 731,700 |
| 2024/09/26 | 5,550 | 5,790 | 5,490 | 5,760 | +180 | +3.2% | 606,400 |
| 2024/09/25 | 5,350 | 5,720 | 5,350 | 5,580 | +270 | +5.1% | 1,145,200 |
| 2024/09/24 | 5,320 | 5,330 | 5,200 | 5,310 | -40 | -0.7% | 453,200 |
| 2024/09/20 | 5,190 | 5,390 | 5,180 | 5,350 | +140 | +2.7% | 478,100 |
| 2024/09/19 | 5,110 | 5,240 | 5,110 | 5,210 | +90 | +1.8% | 417,600 |
| 2024/09/18 | 5,120 | 5,170 | 5,070 | 5,120 | -10 | -0.2% | 259,400 |
| 2024/09/17 | 5,040 | 5,180 | 5,030 | 5,130 | +150 | +3% | 426,300 |
| 2024/09/13 | 4,950 | 5,170 | 4,950 | 4,980 | +20 | +0.4% | 460,900 |
| 2024/09/12 | 4,990 | 5,030 | 4,930 | 4,960 | +40 | +0.8% | 469,500 |
| 2024/09/11 | 5,170 | 5,200 | 4,900 | 4,920 | -270 | -5.2% | 784,900 |
| 2024/09/10 | 5,060 | 5,200 | 5,010 | 5,190 | +170 | +3.4% | 423,000 |
1～
50
件表示中 / 3586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 | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 |
| Ｈ２Ｏリテイル | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
