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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 5,380 | 5,450 | 5,330 | 5,360 | -100 | -1.8% | 305,200 |
| 2025/07/24 | 5,340 | 5,480 | 5,330 | 5,460 | +130 | +2.4% | 659,900 |
| 2025/07/23 | 5,180 | 5,370 | 5,180 | 5,330 | +200 | +3.9% | 693,800 |
| 2025/07/22 | 5,000 | 5,180 | 5,000 | 5,130 | +145 | +2.9% | 518,000 |
| 2025/07/18 | 5,040 | 5,070 | 4,955 | 4,985 | -35 | -0.7% | 467,600 |
| 2025/07/17 | 4,910 | 5,030 | 4,905 | 5,020 | +85 | +1.7% | 437,300 |
| 2025/07/16 | 4,915 | 5,010 | 4,855 | 4,935 | +90 | +1.9% | 840,200 |
| 2025/07/15 | 5,190 | 5,190 | 4,840 | 4,845 | -315 | -6.1% | 1,240,800 |
| 2025/07/14 | 5,220 | 5,280 | 5,150 | 5,160 | -80 | -1.5% | 556,800 |
| 2025/07/11 | 5,090 | 5,290 | 5,070 | 5,240 | +240 | +4.8% | 1,131,800 |
| 2025/07/10 | 4,905 | 5,420 | 4,905 | 5,000 | +25 | +0.5% | 2,651,000 |
| 2025/07/09 | 4,995 | 5,040 | 4,940 | 4,975 | +20 | +0.4% | 587,100 |
| 2025/07/08 | 4,925 | 5,030 | 4,905 | 4,955 | +5 | +0.1% | 512,400 |
| 2025/07/07 | 5,000 | 5,020 | 4,940 | 4,950 | -90 | -1.8% | 524,900 |
| 2025/07/04 | 5,090 | 5,150 | 5,020 | 5,040 | -60 | -1.2% | 286,800 |
| 2025/07/03 | 5,010 | 5,130 | 5,010 | 5,100 | +70 | +1.4% | 308,500 |
| 2025/07/02 | 4,930 | 5,060 | 4,865 | 5,030 | +120 | +2.4% | 749,900 |
| 2025/07/01 | 4,970 | 4,990 | 4,910 | 4,910 | -90 | -1.8% | 529,700 |
| 2025/06/30 | 5,030 | 5,100 | 4,990 | 5,000 | +10 | +0.2% | 297,200 |
| 2025/06/27 | 5,030 | 5,060 | 4,980 | 4,990 | -50 | -1% | 203,000 |
| 2025/06/26 | 5,020 | 5,060 | 4,960 | 5,040 | +20 | +0.4% | 233,400 |
| 2025/06/25 | 5,040 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 204,700 |
| 2025/06/24 | 5,040 | 5,080 | 4,985 | 5,010 | ±0 | ±0% | 217,600 |
| 2025/06/23 | 5,070 | 5,120 | 4,975 | 5,010 | -80 | -1.6% | 266,100 |
| 2025/06/20 | 5,080 | 5,110 | 5,020 | 5,090 | +30 | +0.6% | 338,800 |
| 2025/06/19 | 5,090 | 5,110 | 5,020 | 5,060 | -20 | -0.4% | 168,000 |
| 2025/06/18 | 5,090 | 5,120 | 5,050 | 5,080 | -10 | -0.2% | 270,000 |
| 2025/06/17 | 5,090 | 5,100 | 5,020 | 5,090 | -30 | -0.6% | 260,800 |
| 2025/06/16 | 5,180 | 5,210 | 5,090 | 5,120 | -50 | -1% | 233,400 |
| 2025/06/13 | 5,220 | 5,240 | 5,150 | 5,170 | -110 | -2.1% | 348,200 |
| 2025/06/12 | 5,120 | 5,290 | 5,120 | 5,280 | +180 | +3.5% | 530,900 |
| 2025/06/11 | 4,975 | 5,150 | 4,970 | 5,100 | +120 | +2.4% | 348,500 |
| 2025/06/10 | 4,995 | 5,030 | 4,970 | 4,980 | -20 | -0.4% | 123,500 |
| 2025/06/09 | 4,990 | 5,040 | 4,945 | 5,000 | +50 | +1% | 249,500 |
| 2025/06/06 | 4,910 | 5,020 | 4,905 | 4,950 | +55 | +1.1% | 187,700 |
| 2025/06/05 | 4,935 | 4,950 | 4,865 | 4,895 | -70 | -1.4% | 218,000 |
| 2025/06/04 | 4,915 | 4,985 | 4,895 | 4,965 | +50 | +1% | 227,700 |
| 2025/06/03 | 4,885 | 4,935 | 4,815 | 4,915 | +15 | +0.3% | 340,400 |
| 2025/06/02 | 4,975 | 4,975 | 4,885 | 4,900 | -100 | -2% | 288,400 |
| 2025/05/30 | 5,090 | 5,120 | 4,980 | 5,000 | -20 | -0.4% | 339,600 |
| 2025/05/29 | 5,020 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 264,600 |
| 2025/05/28 | 5,000 | 5,030 | 4,945 | 5,020 | +25 | +0.5% | 240,800 |
| 2025/05/27 | 4,995 | 5,130 | 4,975 | 4,995 | +45 | +0.9% | 510,200 |
| 2025/05/26 | 4,830 | 4,960 | 4,800 | 4,950 | +120 | +2.5% | 329,400 |
| 2025/05/23 | 4,790 | 4,855 | 4,775 | 4,830 | +10 | +0.2% | 295,300 |
| 2025/05/22 | 4,785 | 4,850 | 4,775 | 4,820 | -5 | -0.1% | 274,700 |
| 2025/05/21 | 4,895 | 4,895 | 4,810 | 4,825 | -35 | -0.7% | 217,700 |
| 2025/05/20 | 4,950 | 4,955 | 4,835 | 4,860 | -110 | -2.2% | 469,300 |
| 2025/05/19 | 4,890 | 5,000 | 4,880 | 4,970 | +135 | +2.8% | 648,200 |
| 2025/05/16 | 4,870 | 4,875 | 4,750 | 4,835 | +35 | +0.7% | 324,600 |
1～
50
件表示中 / 3749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 | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 |
| トライアル | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ビックカメラ | 159,200円 | +4.9% | +20.0% | 2.51% | 16.03倍 | 1.74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 |
| ケーズＨＤ | 150,300円 | +2.3% | +2.3% | 2.93% | 23.88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 |
| Ｈ２Ｏリテイル | 198,700円 | +1.2% | -13.7% | 2.21% | 13.17倍 | 0.79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
