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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/09/09 | 4,930 | 5,060 | 4,930 | 5,020 | -10 | -0.2% | 482,100 |
| 2024/09/06 | 5,130 | 5,160 | 4,925 | 5,030 | -40 | -0.8% | 450,400 |
| 2024/09/05 | 5,030 | 5,140 | 5,010 | 5,070 | +60 | +1.2% | 386,300 |
| 2024/09/04 | 5,130 | 5,260 | 4,990 | 5,010 | -170 | -3.3% | 666,200 |
| 2024/09/03 | 5,010 | 5,200 | 4,990 | 5,180 | +200 | +4% | 555,200 |
| 2024/09/02 | 5,070 | 5,090 | 4,935 | 4,980 | -110 | -2.2% | 529,500 |
| 2024/08/30 | 5,070 | 5,090 | 5,000 | 5,090 | -50 | -1% | 470,900 |
| 2024/08/29 | 5,070 | 5,170 | 5,030 | 5,140 | -120 | -2.3% | 588,300 |
| 2024/08/28 | 5,180 | 5,350 | 5,170 | 5,260 | +90 | +1.7% | 817,600 |
| 2024/08/27 | 5,020 | 5,180 | 4,990 | 5,170 | +150 | +3% | 503,400 |
| 2024/08/26 | 5,030 | 5,100 | 4,990 | 5,020 | -10 | -0.2% | 378,900 |
101～
150
件表示中 / 3675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 | 419,000円 | +12.9% | +5.2% | 0.60% | 19.92倍 | 1.86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 |
| ケーズＨＤ | 128,000円 | +2.3% | +4.6% | 3.44% | 17.19倍 | 0.79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 |
| イズミ | 307,900円 | +11.9% | -18.6% | 2.92% | 15.30倍 | 0.77倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 305,500円 | +8.4% | +8.4% | 1.64% | 21.66倍 | 2.44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 |
| エディオン | 180,200円 | +5.6% | +33.2% | 2.55% | 13.87倍 | 0.84倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
