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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 5,740 | 5,800 | 5,690 | 5,750 | -60 | -1% | 225,000 |
| 2024/12/10 | 5,640 | 5,880 | 5,640 | 5,810 | +270 | +4.9% | 658,100 |
| 2024/12/09 | 5,540 | 5,580 | 5,490 | 5,540 | -50 | -0.9% | 297,700 |
| 2024/12/06 | 5,550 | 5,720 | 5,540 | 5,590 | +70 | +1.3% | 245,400 |
| 2024/12/05 | 5,550 | 5,560 | 5,510 | 5,520 | -30 | -0.5% | 147,600 |
| 2024/12/04 | 5,550 | 5,630 | 5,520 | 5,550 | -50 | -0.9% | 331,700 |
| 2024/12/03 | 5,430 | 5,700 | 5,430 | 5,600 | +360 | +6.9% | 1,034,600 |
| 2024/12/02 | 5,270 | 5,280 | 5,170 | 5,240 | -30 | -0.6% | 240,200 |
| 2024/11/29 | 5,200 | 5,300 | 5,150 | 5,270 | +60 | +1.2% | 257,000 |
| 2024/11/28 | 5,210 | 5,280 | 5,200 | 5,210 | +60 | +1.2% | 175,700 |
| 2024/11/27 | 5,200 | 5,230 | 5,140 | 5,150 | +20 | +0.4% | 221,600 |
| 2024/11/26 | 5,230 | 5,260 | 5,100 | 5,130 | -130 | -2.5% | 394,000 |
| 2024/11/25 | 5,230 | 5,310 | 5,230 | 5,260 | +50 | +1% | 332,900 |
| 2024/11/22 | 5,250 | 5,290 | 5,210 | 5,210 | ±0 | ±0% | 259,800 |
| 2024/11/21 | 5,290 | 5,310 | 5,200 | 5,210 | -50 | -1% | 158,700 |
| 2024/11/20 | 5,330 | 5,330 | 5,260 | 5,260 | -50 | -0.9% | 171,000 |
| 2024/11/19 | 5,250 | 5,340 | 5,230 | 5,310 | +110 | +2.1% | 271,900 |
| 2024/11/18 | 5,120 | 5,290 | 5,110 | 5,200 | +40 | +0.8% | 248,100 |
| 2024/11/15 | 5,300 | 5,340 | 5,160 | 5,160 | -190 | -3.6% | 399,300 |
| 2024/11/14 | 5,500 | 5,510 | 5,350 | 5,350 | -140 | -2.6% | 308,500 |
| 2024/11/13 | 5,540 | 5,600 | 5,460 | 5,490 | -50 | -0.9% | 229,800 |
| 2024/11/12 | 5,570 | 5,590 | 5,430 | 5,540 | -60 | -1.1% | 435,300 |
| 2024/11/11 | 5,690 | 5,720 | 5,590 | 5,600 | -120 | -2.1% | 288,400 |
| 2024/11/08 | 5,740 | 5,820 | 5,710 | 5,720 | -10 | -0.2% | 248,200 |
| 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 |
151～
200
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
