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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,925 | 1,946 | 1,885 | 1,905 | -16 | -0.8% | 402,300 |
| 2015/01/29 | 1,899 | 1,936 | 1,886 | 1,921 | +12 | +0.6% | 441,600 |
| 2015/01/28 | 1,915 | 1,928 | 1,896 | 1,909 | -19 | -1% | 456,400 |
| 2015/01/27 | 1,902 | 1,929 | 1,881 | 1,928 | +27 | +1.4% | 307,800 |
| 2015/01/26 | 1,906 | 1,939 | 1,892 | 1,901 | -24 | -1.2% | 405,100 |
| 2015/01/23 | 1,951 | 1,966 | 1,912 | 1,925 | -24 | -1.2% | 420,200 |
| 2015/01/22 | 1,984 | 1,984 | 1,928 | 1,949 | -42 | -2.1% | 352,500 |
| 2015/01/21 | 1,938 | 1,994 | 1,931 | 1,991 | +51 | +2.6% | 466,900 |
| 2015/01/20 | 1,999 | 2,019 | 1,932 | 1,940 | -59 | -3% | 533,400 |
| 2015/01/19 | 1,956 | 2,004 | 1,926 | 1,999 | +30 | +1.5% | 448,000 |
| 2015/01/16 | 1,913 | 1,974 | 1,902 | 1,969 | +56 | +2.9% | 722,400 |
| 2015/01/15 | 1,906 | 1,958 | 1,891 | 1,913 | -13 | -0.7% | 1,070,800 |
| 2015/01/14 | 1,823 | 1,930 | 1,788 | 1,926 | +263 | +15.8% | 1,959,100 |
| 2015/01/13 | 1,599 | 1,669 | 1,595 | 1,663 | +52 | +3.2% | 386,700 |
| 2015/01/09 | 1,639 | 1,653 | 1,605 | 1,611 | -24 | -1.5% | 180,500 |
| 2015/01/08 | 1,607 | 1,642 | 1,590 | 1,635 | +29 | +1.8% | 195,900 |
| 2015/01/07 | 1,580 | 1,618 | 1,580 | 1,606 | +16 | +1% | 173,600 |
| 2015/01/06 | 1,577 | 1,596 | 1,567 | 1,590 | +1 | +0.1% | 234,700 |
| 2015/01/05 | 1,581 | 1,604 | 1,568 | 1,589 | +4 | +0.3% | 107,100 |
| 2014/12/30 | 1,594 | 1,618 | 1,582 | 1,585 | -9 | -0.6% | 143,200 |
| 2014/12/29 | 1,590 | 1,598 | 1,580 | 1,594 | +7 | +0.4% | 97,200 |
| 2014/12/26 | 1,581 | 1,592 | 1,576 | 1,587 | -2 | -0.1% | 44,900 |
| 2014/12/25 | 1,589 | 1,594 | 1,583 | 1,589 | +6 | +0.4% | 127,000 |
| 2014/12/24 | 1,595 | 1,597 | 1,567 | 1,583 | -10 | -0.6% | 265,400 |
| 2014/12/22 | 1,598 | 1,604 | 1,587 | 1,593 | -5 | -0.3% | 162,500 |
| 2014/12/19 | 1,590 | 1,602 | 1,580 | 1,598 | +33 | +2.1% | 183,800 |
| 2014/12/18 | 1,600 | 1,613 | 1,560 | 1,565 | -29 | -1.8% | 329,000 |
| 2014/12/17 | 1,664 | 1,678 | 1,590 | 1,594 | -62 | -3.7% | 386,600 |
| 2014/12/16 | 1,627 | 1,678 | 1,621 | 1,656 | +29 | +1.8% | 462,200 |
| 2014/12/15 | 1,594 | 1,638 | 1,594 | 1,627 | +35 | +2.2% | 249,100 |
| 2014/12/12 | 1,593 | 1,607 | 1,582 | 1,592 | -10 | -0.6% | 149,200 |
| 2014/12/11 | 1,579 | 1,610 | 1,579 | 1,602 | +15 | +0.9% | 267,400 |
| 2014/12/10 | 1,590 | 1,595 | 1,576 | 1,587 | -2 | -0.1% | 187,300 |
| 2014/12/09 | 1,592 | 1,608 | 1,577 | 1,589 | -8 | -0.5% | 233,500 |
| 2014/12/08 | 1,622 | 1,627 | 1,592 | 1,597 | -25 | -1.5% | 267,000 |
| 2014/12/05 | 1,650 | 1,650 | 1,620 | 1,622 | -26 | -1.6% | 184,000 |
| 2014/12/04 | 1,634 | 1,649 | 1,617 | 1,648 | +18 | +1.1% | 228,800 |
| 2014/12/03 | 1,624 | 1,634 | 1,612 | 1,630 | -1 | -0.1% | 156,500 |
| 2014/12/02 | 1,585 | 1,632 | 1,585 | 1,631 | +45 | +2.8% | 179,700 |
| 2014/12/01 | 1,585 | 1,608 | 1,578 | 1,586 | -1 | -0.1% | 206,100 |
| 2014/11/28 | 1,571 | 1,592 | 1,569 | 1,587 | +18 | +1.1% | 139,100 |
| 2014/11/27 | 1,567 | 1,574 | 1,553 | 1,569 | -7 | -0.4% | 168,100 |
| 2014/11/26 | 1,573 | 1,591 | 1,567 | 1,576 | -4 | -0.3% | 210,100 |
| 2014/11/25 | 1,575 | 1,594 | 1,570 | 1,580 | +7 | +0.4% | 240,300 |
| 2014/11/21 | 1,588 | 1,588 | 1,559 | 1,573 | -18 | -1.1% | 243,600 |
| 2014/11/20 | 1,590 | 1,603 | 1,580 | 1,591 | ±0 | ±0% | 133,400 |
| 2014/11/19 | 1,646 | 1,654 | 1,587 | 1,591 | -54 | -3.3% | 406,200 |
| 2014/11/18 | 1,603 | 1,648 | 1,602 | 1,645 | +43 | +2.7% | 247,100 |
| 2014/11/17 | 1,625 | 1,628 | 1,595 | 1,602 | -21 | -1.3% | 262,400 |
| 2014/11/14 | 1,651 | 1,652 | 1,595 | 1,623 | -27 | -1.6% | 414,600 |
2401～
2450
件表示中 / 3586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 | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 |
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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
