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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 3,165 | 3,185 | 3,145 | 3,170 | +25 | +0.8% | 132,600 |
| 2017/05/22 | 3,160 | 3,175 | 3,130 | 3,145 | -10 | -0.3% | 198,600 |
| 2017/05/19 | 3,190 | 3,190 | 3,150 | 3,155 | -30 | -0.9% | 206,500 |
| 2017/05/18 | 3,115 | 3,185 | 3,115 | 3,185 | +40 | +1.3% | 196,900 |
| 2017/05/17 | 3,140 | 3,155 | 3,100 | 3,145 | +5 | +0.2% | 319,700 |
| 2017/05/16 | 3,170 | 3,180 | 3,130 | 3,140 | -30 | -0.9% | 289,300 |
| 2017/05/15 | 3,175 | 3,185 | 3,140 | 3,170 | +20 | +0.6% | 223,500 |
| 2017/05/12 | 3,170 | 3,200 | 3,135 | 3,150 | -40 | -1.3% | 252,000 |
| 2017/05/11 | 3,215 | 3,225 | 3,175 | 3,190 | -10 | -0.3% | 222,900 |
| 2017/05/10 | 3,190 | 3,205 | 3,155 | 3,200 | +20 | +0.6% | 252,300 |
| 2017/05/09 | 3,260 | 3,260 | 3,160 | 3,180 | -75 | -2.3% | 333,200 |
| 2017/05/08 | 3,200 | 3,265 | 3,190 | 3,255 | +165 | +5.3% | 586,500 |
| 2017/05/02 | 3,120 | 3,125 | 3,080 | 3,090 | -15 | -0.5% | 284,900 |
| 2017/05/01 | 3,100 | 3,140 | 3,100 | 3,105 | -25 | -0.8% | 250,200 |
| 2017/04/28 | 3,175 | 3,190 | 3,125 | 3,130 | -65 | -2% | 250,400 |
| 2017/04/27 | 3,165 | 3,210 | 3,160 | 3,195 | +25 | +0.8% | 504,800 |
| 2017/04/26 | 3,200 | 3,215 | 3,170 | 3,170 | -30 | -0.9% | 302,000 |
| 2017/04/25 | 3,175 | 3,215 | 3,165 | 3,200 | +25 | +0.8% | 328,200 |
| 2017/04/24 | 3,155 | 3,190 | 3,150 | 3,175 | +30 | +1% | 250,700 |
| 2017/04/21 | 3,125 | 3,150 | 3,110 | 3,145 | +30 | +1% | 316,900 |
| 2017/04/20 | 3,130 | 3,145 | 3,110 | 3,115 | -5 | -0.2% | 272,800 |
| 2017/04/19 | 3,070 | 3,150 | 3,070 | 3,120 | +75 | +2.5% | 530,700 |
| 2017/04/18 | 3,020 | 3,065 | 3,010 | 3,045 | +50 | +1.7% | 491,300 |
| 2017/04/17 | 3,000 | 3,015 | 2,963 | 2,995 | +44 | +1.5% | 512,000 |
| 2017/04/14 | 2,999 | 3,030 | 2,937 | 2,951 | -54 | -1.8% | 599,100 |
| 2017/04/13 | 2,965 | 3,045 | 2,965 | 3,005 | +208 | +7.4% | 1,368,500 |
| 2017/04/12 | 2,781 | 2,797 | 2,738 | 2,797 | +27 | +1% | 238,200 |
| 2017/04/11 | 2,814 | 2,827 | 2,763 | 2,770 | -62 | -2.2% | 264,700 |
| 2017/04/10 | 2,817 | 2,842 | 2,801 | 2,832 | +19 | +0.7% | 228,700 |
| 2017/04/07 | 2,781 | 2,821 | 2,775 | 2,813 | +57 | +2.1% | 196,500 |
| 2017/04/06 | 2,809 | 2,842 | 2,752 | 2,756 | -64 | -2.3% | 168,300 |
| 2017/04/05 | 2,810 | 2,844 | 2,798 | 2,820 | +15 | +0.5% | 167,300 |
| 2017/04/04 | 2,865 | 2,866 | 2,800 | 2,805 | -40 | -1.4% | 182,000 |
| 2017/04/03 | 2,820 | 2,858 | 2,813 | 2,845 | +47 | +1.7% | 154,800 |
| 2017/03/31 | 2,810 | 2,848 | 2,794 | 2,798 | +2 | +0.1% | 211,700 |
| 2017/03/30 | 2,810 | 2,813 | 2,787 | 2,796 | -24 | -0.9% | 126,100 |
| 2017/03/29 | 2,815 | 2,820 | 2,784 | 2,820 | -2 | -0.1% | 153,200 |
| 2017/03/28 | 2,812 | 2,822 | 2,789 | 2,822 | +5 | +0.2% | 206,100 |
| 2017/03/27 | 2,810 | 2,834 | 2,801 | 2,817 | -20 | -0.7% | 146,300 |
| 2017/03/24 | 2,814 | 2,857 | 2,814 | 2,837 | +5 | +0.2% | 141,100 |
| 2017/03/23 | 2,827 | 2,837 | 2,808 | 2,832 | -4 | -0.1% | 121,100 |
| 2017/03/22 | 2,828 | 2,849 | 2,824 | 2,836 | -17 | -0.6% | 127,900 |
| 2017/03/21 | 2,824 | 2,870 | 2,824 | 2,853 | +16 | +0.6% | 133,800 |
| 2017/03/17 | 2,828 | 2,839 | 2,814 | 2,837 | ±0 | ±0% | 87,400 |
| 2017/03/16 | 2,814 | 2,841 | 2,797 | 2,837 | +5 | +0.2% | 91,400 |
| 2017/03/15 | 2,851 | 2,855 | 2,828 | 2,832 | -19 | -0.7% | 100,900 |
| 2017/03/14 | 2,833 | 2,858 | 2,815 | 2,851 | +22 | +0.8% | 132,600 |
| 2017/03/13 | 2,788 | 2,847 | 2,788 | 2,829 | +28 | +1% | 158,600 |
| 2017/03/10 | 2,819 | 2,838 | 2,785 | 2,801 | +12 | +0.4% | 212,300 |
| 2017/03/09 | 2,761 | 2,799 | 2,745 | 2,789 | +36 | +1.3% | 183,100 |
2001～
2050
件表示中 / 3751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 | 529,000円 | +15.2% | +0.7% | 0.57% | 25.20倍 | 2.31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 |
| 日ガス | 264,500円 | +2.0% | +7.6% | 3.89% | 20.60倍 | 4.28倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 156,800円 | +4.9% | +20.0% | 2.55% | 15.79倍 | 1.71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 | 149,700円 | +2.3% | +2.3% | 2.94% | 23.79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 | 197,200円 | +1.2% | -13.7% | 2.23% | 13.07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
