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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/05/15 | 4,850 | 4,900 | 4,800 | 4,800 | -40 | -0.8% | 368,500 |
| 2025/05/14 | 4,720 | 4,850 | 4,690 | 4,840 | +120 | +2.5% | 499,600 |
| 2025/05/13 | 4,795 | 4,845 | 4,705 | 4,720 | -40 | -0.8% | 384,600 |
| 2025/05/12 | 4,800 | 4,820 | 4,750 | 4,760 | -25 | -0.5% | 253,000 |
| 2025/05/09 | 4,700 | 4,830 | 4,650 | 4,785 | +40 | +0.8% | 422,000 |
| 2025/05/08 | 4,750 | 4,790 | 4,695 | 4,745 | -20 | -0.4% | 467,900 |
| 2025/05/07 | 4,720 | 4,790 | 4,685 | 4,765 | +40 | +0.8% | 492,600 |
| 2025/05/02 | 4,670 | 4,790 | 4,655 | 4,725 | +25 | +0.5% | 630,500 |
| 2025/05/01 | 4,600 | 4,775 | 4,550 | 4,700 | +110 | +2.4% | 649,800 |
| 2025/04/30 | 4,590 | 4,620 | 4,550 | 4,590 | -20 | -0.4% | 356,300 |
| 2025/04/28 | 4,450 | 4,660 | 4,435 | 4,610 | +195 | +4.4% | 1,076,600 |
| 2025/04/25 | 4,490 | 4,530 | 4,400 | 4,415 | -50 | -1.1% | 623,300 |
| 2025/04/24 | 4,395 | 4,525 | 4,380 | 4,465 | +105 | +2.4% | 966,000 |
| 2025/04/23 | 4,335 | 4,365 | 4,300 | 4,360 | -5 | -0.1% | 461,900 |
| 2025/04/22 | 4,280 | 4,385 | 4,250 | 4,365 | +145 | +3.4% | 582,200 |
| 2025/04/21 | 4,075 | 4,250 | 4,065 | 4,220 | +145 | +3.6% | 476,200 |
51～
100
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
