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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,160 | 5,190 | 5,120 | 5,140 | ±0 | ±0% | 220,000 |
| 2025/09/11 | 5,190 | 5,190 | 5,070 | 5,140 | -50 | -1% | 352,500 |
| 2025/09/10 | 5,180 | 5,200 | 5,140 | 5,190 | ±0 | ±0% | 192,200 |
| 2025/09/09 | 5,280 | 5,290 | 5,150 | 5,190 | -70 | -1.3% | 224,700 |
| 2025/09/08 | 5,210 | 5,270 | 5,200 | 5,260 | +80 | +1.5% | 182,500 |
| 2025/09/05 | 5,230 | 5,240 | 5,160 | 5,180 | -70 | -1.3% | 261,800 |
| 2025/09/04 | 5,190 | 5,260 | 5,160 | 5,250 | +20 | +0.4% | 231,500 |
| 2025/09/03 | 5,270 | 5,340 | 5,170 | 5,230 | +20 | +0.4% | 298,800 |
| 2025/09/02 | 5,250 | 5,260 | 5,170 | 5,210 | -20 | -0.4% | 214,500 |
| 2025/09/01 | 5,330 | 5,360 | 5,200 | 5,230 | -100 | -1.9% | 403,600 |
| 2025/08/29 | 5,400 | 5,400 | 5,210 | 5,330 | -100 | -1.8% | 663,400 |
| 2025/08/28 | 5,520 | 5,550 | 5,410 | 5,430 | -140 | -2.5% | 326,700 |
| 2025/08/27 | 5,550 | 5,580 | 5,520 | 5,570 | -10 | -0.2% | 109,900 |
| 2025/08/26 | 5,550 | 5,600 | 5,520 | 5,580 | +20 | +0.4% | 190,200 |
| 2025/08/25 | 5,530 | 5,570 | 5,500 | 5,560 | -10 | -0.2% | 201,600 |
| 2025/08/22 | 5,610 | 5,610 | 5,540 | 5,570 | -60 | -1.1% | 147,400 |
| 2025/08/21 | 5,680 | 5,680 | 5,600 | 5,630 | -50 | -0.9% | 193,100 |
| 2025/08/20 | 5,550 | 5,750 | 5,540 | 5,680 | +140 | +2.5% | 393,900 |
| 2025/08/19 | 5,540 | 5,550 | 5,480 | 5,540 | +10 | +0.2% | 152,300 |
| 2025/08/18 | 5,490 | 5,570 | 5,460 | 5,530 | +80 | +1.5% | 319,900 |
| 2025/08/15 | 5,450 | 5,500 | 5,400 | 5,450 | -10 | -0.2% | 296,200 |
| 2025/08/14 | 5,390 | 5,500 | 5,380 | 5,460 | +50 | +0.9% | 350,000 |
| 2025/08/13 | 5,370 | 5,450 | 5,310 | 5,410 | +40 | +0.7% | 322,700 |
| 2025/08/12 | 5,370 | 5,390 | 5,340 | 5,370 | -20 | -0.4% | 219,600 |
| 2025/08/08 | 5,360 | 5,430 | 5,340 | 5,390 | +30 | +0.6% | 170,500 |
| 2025/08/07 | 5,440 | 5,470 | 5,350 | 5,360 | -20 | -0.4% | 236,100 |
| 2025/08/06 | 5,430 | 5,470 | 5,380 | 5,380 | -40 | -0.7% | 295,000 |
| 2025/08/05 | 5,300 | 5,480 | 5,290 | 5,420 | +140 | +2.7% | 406,000 |
| 2025/08/04 | 5,350 | 5,370 | 5,280 | 5,280 | -80 | -1.5% | 162,200 |
| 2025/08/01 | 5,240 | 5,390 | 5,220 | 5,360 | +20 | +0.4% | 397,000 |
| 2025/07/31 | 5,200 | 5,340 | 5,180 | 5,340 | +140 | +2.7% | 354,400 |
| 2025/07/30 | 5,250 | 5,270 | 5,190 | 5,200 | -90 | -1.7% | 430,500 |
| 2025/07/29 | 5,370 | 5,380 | 5,250 | 5,290 | -90 | -1.7% | 325,000 |
| 2025/07/28 | 5,390 | 5,400 | 5,330 | 5,380 | +20 | +0.4% | 206,100 |
| 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 |
1～
50
件表示中 / 3783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 | 514,000円 | +15.2% | +0.7% | 0.58% | 24.48倍 | 2.24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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89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 |
| ケーズＨＤ | 159,300円 | +2.3% | +2.3% | 2.76% | 24.94倍 | 0.99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 |
| 王将フード | 380,500円 | +7.8% | +0.9% | 1.47% | 24.64倍 | 2.68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 |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
