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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 4,575 | 4,725 | 4,570 | 4,705 | +105 | +2.3% | 271,300 |
| 2023/09/20 | 4,630 | 4,655 | 4,585 | 4,600 | -55 | -1.2% | 147,100 |
| 2023/09/19 | 4,695 | 4,705 | 4,635 | 4,655 | -50 | -1.1% | 163,200 |
| 2023/09/15 | 4,750 | 4,755 | 4,700 | 4,705 | -40 | -0.8% | 188,800 |
| 2023/09/14 | 4,730 | 4,765 | 4,715 | 4,745 | +35 | +0.7% | 160,900 |
| 2023/09/13 | 4,820 | 4,820 | 4,710 | 4,710 | -125 | -2.6% | 243,400 |
| 2023/09/12 | 4,755 | 4,835 | 4,750 | 4,835 | +75 | +1.6% | 173,300 |
| 2023/09/11 | 4,735 | 4,810 | 4,695 | 4,760 | +55 | +1.2% | 264,400 |
| 2023/09/08 | 4,695 | 4,735 | 4,665 | 4,705 | +30 | +0.6% | 280,500 |
| 2023/09/07 | 4,685 | 4,705 | 4,635 | 4,675 | +5 | +0.1% | 173,100 |
| 2023/09/06 | 4,640 | 4,685 | 4,600 | 4,670 | +20 | +0.4% | 167,400 |
| 2023/09/05 | 4,715 | 4,745 | 4,640 | 4,650 | -70 | -1.5% | 246,800 |
| 2023/09/04 | 4,555 | 4,730 | 4,550 | 4,720 | +145 | +3.2% | 378,800 |
| 2023/09/01 | 4,560 | 4,610 | 4,525 | 4,575 | -5 | -0.1% | 210,600 |
| 2023/08/31 | 4,455 | 4,595 | 4,440 | 4,580 | +115 | +2.6% | 353,900 |
| 2023/08/30 | 4,430 | 4,480 | 4,405 | 4,465 | -5 | -0.1% | 621,700 |
| 2023/08/29 | 4,390 | 4,505 | 4,340 | 4,470 | +80 | +1.8% | 1,171,300 |
| 2023/08/28 | 4,555 | 4,565 | 4,340 | 4,390 | -185 | -4% | 898,100 |
| 2023/08/25 | 4,540 | 4,600 | 4,515 | 4,575 | -30 | -0.7% | 339,600 |
| 2023/08/24 | 4,650 | 4,660 | 4,580 | 4,605 | -25 | -0.5% | 361,900 |
| 2023/08/23 | 4,535 | 4,640 | 4,520 | 4,630 | +115 | +2.5% | 339,900 |
| 2023/08/22 | 4,500 | 4,520 | 4,460 | 4,515 | +45 | +1% | 191,700 |
| 2023/08/21 | 4,455 | 4,500 | 4,430 | 4,470 | +15 | +0.3% | 339,400 |
| 2023/08/18 | 4,475 | 4,485 | 4,415 | 4,455 | -115 | -2.5% | 440,800 |
| 2023/08/17 | 4,630 | 4,650 | 4,535 | 4,570 | -100 | -2.1% | 420,800 |
| 2023/08/16 | 4,695 | 4,705 | 4,635 | 4,670 | -40 | -0.8% | 289,600 |
| 2023/08/15 | 4,710 | 4,735 | 4,635 | 4,710 | +45 | +1% | 300,500 |
| 2023/08/14 | 4,570 | 4,685 | 4,555 | 4,665 | +95 | +2.1% | 429,900 |
| 2023/08/10 | 4,560 | 4,570 | 4,475 | 4,570 | +25 | +0.6% | 337,200 |
| 2023/08/09 | 4,520 | 4,620 | 4,515 | 4,545 | -5 | -0.1% | 320,800 |
| 2023/08/08 | 4,550 | 4,570 | 4,530 | 4,550 | +20 | +0.4% | 184,300 |
| 2023/08/07 | 4,465 | 4,540 | 4,445 | 4,530 | +35 | +0.8% | 294,700 |
| 2023/08/04 | 4,475 | 4,555 | 4,465 | 4,495 | +75 | +1.7% | 308,700 |
| 2023/08/03 | 4,410 | 4,435 | 4,370 | 4,420 | +35 | +0.8% | 235,000 |
| 2023/08/02 | 4,505 | 4,520 | 4,360 | 4,385 | -145 | -3.2% | 470,400 |
| 2023/08/01 | 4,550 | 4,555 | 4,510 | 4,530 | +10 | +0.2% | 204,700 |
| 2023/07/31 | 4,505 | 4,535 | 4,480 | 4,520 | +45 | +1% | 297,500 |
| 2023/07/28 | 4,380 | 4,485 | 4,365 | 4,475 | +80 | +1.8% | 360,900 |
| 2023/07/27 | 4,410 | 4,435 | 4,375 | 4,395 | -5 | -0.1% | 288,300 |
| 2023/07/26 | 4,360 | 4,415 | 4,325 | 4,400 | +40 | +0.9% | 285,500 |
| 2023/07/25 | 4,340 | 4,395 | 4,330 | 4,360 | -25 | -0.6% | 261,200 |
| 2023/07/24 | 4,260 | 4,385 | 4,245 | 4,385 | +175 | +4.2% | 507,100 |
| 2023/07/21 | 4,180 | 4,215 | 4,135 | 4,210 | +50 | +1.2% | 204,200 |
| 2023/07/20 | 4,245 | 4,290 | 4,140 | 4,160 | -65 | -1.5% | 540,000 |
| 2023/07/19 | 4,210 | 4,285 | 4,195 | 4,225 | +25 | +0.6% | 392,800 |
| 2023/07/18 | 4,180 | 4,215 | 4,160 | 4,200 | +90 | +2.2% | 411,200 |
| 2023/07/14 | 4,200 | 4,250 | 4,065 | 4,110 | -25 | -0.6% | 1,044,800 |
| 2023/07/13 | 3,830 | 4,160 | 3,820 | 4,135 | +535 | +14.9% | 2,079,800 |
| 2023/07/12 | 3,560 | 3,645 | 3,555 | 3,600 | +40 | +1.1% | 397,300 |
| 2023/07/11 | 3,585 | 3,615 | 3,555 | 3,560 | -5 | -0.1% | 168,900 |
451～
500
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
