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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 5,040 | 5,140 | 4,955 | 5,030 | ±0 | ±0% | 875,500 |
| 2024/08/22 | 4,830 | 5,060 | 4,830 | 5,030 | +245 | +5.1% | 1,197,400 |
| 2024/08/21 | 4,850 | 4,930 | 4,785 | 4,785 | -75 | -1.5% | 587,200 |
| 2024/08/20 | 4,885 | 4,930 | 4,835 | 4,860 | +25 | +0.5% | 571,300 |
| 2024/08/19 | 4,980 | 4,990 | 4,815 | 4,835 | -175 | -3.5% | 1,101,300 |
| 2024/08/16 | 5,070 | 5,080 | 4,910 | 5,010 | -60 | -1.2% | 691,000 |
| 2024/08/15 | 5,040 | 5,150 | 5,040 | 5,070 | +75 | +1.5% | 392,900 |
| 2024/08/14 | 5,020 | 5,060 | 4,900 | 4,995 | -55 | -1.1% | 771,400 |
| 2024/08/13 | 5,030 | 5,130 | 4,975 | 5,050 | +80 | +1.6% | 403,800 |
| 2024/08/09 | 5,040 | 5,060 | 4,900 | 4,970 | +5 | +0.1% | 664,200 |
| 2024/08/08 | 5,080 | 5,140 | 4,945 | 4,965 | -205 | -4% | 798,200 |
| 2024/08/07 | 5,000 | 5,310 | 4,960 | 5,170 | +110 | +2.2% | 1,015,600 |
| 2024/08/06 | 5,700 | 5,700 | 4,955 | 5,060 | -350 | -6.5% | 1,474,400 |
| 2024/08/05 | 5,520 | 5,670 | 5,360 | 5,410 | -280 | -4.9% | 855,100 |
| 2024/08/02 | 5,790 | 5,890 | 5,660 | 5,690 | -200 | -3.4% | 604,800 |
| 2024/08/01 | 5,840 | 5,920 | 5,590 | 5,890 | +100 | +1.7% | 615,700 |
| 2024/07/31 | 5,690 | 5,790 | 5,560 | 5,790 | +120 | +2.1% | 375,600 |
| 2024/07/30 | 5,900 | 5,940 | 5,650 | 5,670 | -300 | -5% | 708,400 |
| 2024/07/29 | 6,050 | 6,060 | 5,920 | 5,970 | -40 | -0.7% | 376,400 |
| 2024/07/26 | 6,030 | 6,100 | 5,830 | 6,010 | -90 | -1.5% | 518,900 |
| 2024/07/25 | 6,240 | 6,300 | 6,090 | 6,100 | -200 | -3.2% | 646,100 |
| 2024/07/24 | 6,040 | 6,420 | 6,040 | 6,300 | +220 | +3.6% | 974,900 |
| 2024/07/23 | 6,150 | 6,210 | 6,020 | 6,080 | +70 | +1.2% | 493,100 |
| 2024/07/22 | 6,130 | 6,190 | 5,970 | 6,010 | -100 | -1.6% | 388,100 |
| 2024/07/19 | 6,200 | 6,240 | 6,030 | 6,110 | -30 | -0.5% | 515,700 |
| 2024/07/18 | 5,760 | 6,220 | 5,750 | 6,140 | +380 | +6.6% | 1,572,900 |
| 2024/07/17 | 5,810 | 5,840 | 5,610 | 5,760 | -40 | -0.7% | 802,400 |
| 2024/07/16 | 5,870 | 5,880 | 5,710 | 5,800 | -70 | -1.2% | 612,400 |
| 2024/07/12 | 5,520 | 5,880 | 5,500 | 5,870 | +250 | +4.4% | 1,380,700 |
| 2024/07/11 | 5,350 | 5,660 | 5,250 | 5,620 | -130 | -2.3% | 4,510,700 |
| 2024/07/10 | 5,620 | 5,770 | 5,610 | 5,750 | +200 | +3.6% | 564,400 |
| 2024/07/09 | 5,720 | 5,740 | 5,530 | 5,550 | -170 | -3% | 725,500 |
| 2024/07/08 | 5,800 | 5,800 | 5,590 | 5,720 | -50 | -0.9% | 540,600 |
| 2024/07/05 | 5,800 | 5,860 | 5,710 | 5,770 | -30 | -0.5% | 253,200 |
| 2024/07/04 | 6,000 | 6,090 | 5,770 | 5,800 | +30 | +0.5% | 595,100 |
| 2024/07/03 | 5,740 | 5,900 | 5,730 | 5,770 | +130 | +2.3% | 496,400 |
| 2024/07/02 | 5,570 | 5,660 | 5,530 | 5,640 | +80 | +1.4% | 307,700 |
| 2024/07/01 | 5,490 | 5,590 | 5,490 | 5,560 | +80 | +1.5% | 309,100 |
| 2024/06/28 | 5,410 | 5,480 | 5,390 | 5,480 | +80 | +1.5% | 201,100 |
| 2024/06/27 | 5,380 | 5,430 | 5,340 | 5,400 | ±0 | ±0% | 265,200 |
| 2024/06/26 | 5,370 | 5,410 | 5,320 | 5,400 | ±0 | ±0% | 311,200 |
| 2024/06/25 | 5,390 | 5,460 | 5,370 | 5,400 | ±0 | ±0% | 163,500 |
| 2024/06/24 | 5,430 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 231,600 |
| 2024/06/21 | 5,420 | 5,480 | 5,410 | 5,420 | +10 | +0.2% | 194,100 |
| 2024/06/20 | 5,440 | 5,520 | 5,410 | 5,410 | -40 | -0.7% | 204,400 |
| 2024/06/19 | 5,310 | 5,450 | 5,290 | 5,450 | +140 | +2.6% | 197,300 |
| 2024/06/18 | 5,260 | 5,350 | 5,260 | 5,310 | +70 | +1.3% | 115,700 |
| 2024/06/17 | 5,250 | 5,270 | 5,180 | 5,240 | -40 | -0.8% | 140,300 |
| 2024/06/14 | 5,200 | 5,290 | 5,200 | 5,280 | +40 | +0.8% | 158,200 |
| 2024/06/13 | 5,310 | 5,340 | 5,230 | 5,240 | -60 | -1.1% | 144,200 |
151～
200
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
