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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,420 | 1,432 | 1,419 | 1,421 | ±0 | ±0% | 244,800 |
| 2014/08/28 | 1,424 | 1,432 | 1,414 | 1,421 | ±0 | ±0% | 455,700 |
| 2014/08/27 | 1,406 | 1,433 | 1,403 | 1,421 | +20 | +1.4% | 994,800 |
| 2014/08/26 | 1,401 | 1,417 | 1,401 | 1,401 | -27 | -1.9% | 933,300 |
| 2014/08/25 | 1,440 | 1,440 | 1,428 | 1,428 | -14 | -1% | 331,400 |
| 2014/08/22 | 1,431 | 1,448 | 1,415 | 1,442 | +17 | +1.2% | 503,800 |
| 2014/08/21 | 1,430 | 1,430 | 1,417 | 1,425 | -5 | -0.3% | 246,600 |
| 2014/08/20 | 1,421 | 1,435 | 1,420 | 1,430 | +11 | +0.8% | 319,100 |
| 2014/08/19 | 1,426 | 1,428 | 1,412 | 1,419 | -11 | -0.8% | 355,600 |
| 2014/08/18 | 1,430 | 1,444 | 1,427 | 1,430 | ±0 | ±0% | 236,900 |
| 2014/08/15 | 1,420 | 1,430 | 1,416 | 1,430 | +12 | +0.8% | 343,600 |
| 2014/08/14 | 1,406 | 1,419 | 1,402 | 1,418 | +11 | +0.8% | 381,800 |
| 2014/08/13 | 1,410 | 1,412 | 1,400 | 1,407 | -2 | -0.1% | 172,100 |
| 2014/08/12 | 1,414 | 1,414 | 1,402 | 1,409 | -5 | -0.4% | 130,600 |
| 2014/08/11 | 1,393 | 1,415 | 1,386 | 1,414 | +23 | +1.7% | 429,800 |
| 2014/08/08 | 1,390 | 1,399 | 1,380 | 1,391 | +3 | +0.2% | 328,000 |
| 2014/08/07 | 1,363 | 1,388 | 1,363 | 1,388 | +28 | +2.1% | 265,200 |
| 2014/08/06 | 1,352 | 1,368 | 1,350 | 1,360 | -1 | -0.1% | 178,600 |
| 2014/08/05 | 1,372 | 1,383 | 1,358 | 1,361 | -11 | -0.8% | 298,700 |
| 2014/08/04 | 1,370 | 1,383 | 1,368 | 1,372 | -7 | -0.5% | 111,400 |
| 2014/08/01 | 1,367 | 1,382 | 1,366 | 1,379 | -9 | -0.6% | 127,400 |
| 2014/07/31 | 1,381 | 1,389 | 1,372 | 1,388 | +8 | +0.6% | 191,300 |
| 2014/07/30 | 1,396 | 1,396 | 1,365 | 1,380 | -17 | -1.2% | 297,500 |
| 2014/07/29 | 1,394 | 1,402 | 1,386 | 1,397 | ±0 | ±0% | 150,900 |
| 2014/07/28 | 1,404 | 1,404 | 1,395 | 1,397 | -7 | -0.5% | 193,100 |
| 2014/07/25 | 1,392 | 1,405 | 1,386 | 1,404 | +22 | +1.6% | 335,400 |
| 2014/07/24 | 1,385 | 1,399 | 1,375 | 1,382 | +3 | +0.2% | 269,200 |
| 2014/07/23 | 1,382 | 1,409 | 1,362 | 1,379 | -6 | -0.4% | 536,000 |
| 2014/07/22 | 1,372 | 1,388 | 1,370 | 1,385 | +13 | +0.9% | 387,400 |
| 2014/07/18 | 1,332 | 1,380 | 1,328 | 1,372 | +45 | +3.4% | 853,900 |
| 2014/07/17 | 1,300 | 1,331 | 1,299 | 1,327 | +29 | +2.2% | 408,400 |
| 2014/07/16 | 1,269 | 1,318 | 1,267 | 1,298 | +34 | +2.7% | 862,600 |
| 2014/07/15 | 1,268 | 1,274 | 1,257 | 1,264 | +5 | +0.4% | 169,300 |
| 2014/07/14 | 1,259 | 1,263 | 1,250 | 1,259 | +2 | +0.2% | 194,800 |
| 2014/07/11 | 1,255 | 1,265 | 1,244 | 1,257 | -1 | -0.1% | 154,800 |
| 2014/07/10 | 1,272 | 1,272 | 1,257 | 1,258 | -11 | -0.9% | 144,900 |
| 2014/07/09 | 1,273 | 1,275 | 1,266 | 1,269 | -5 | -0.4% | 132,500 |
| 2014/07/08 | 1,285 | 1,286 | 1,274 | 1,274 | -12 | -0.9% | 179,000 |
| 2014/07/07 | 1,294 | 1,296 | 1,284 | 1,286 | -5 | -0.4% | 112,300 |
| 2014/07/04 | 1,293 | 1,294 | 1,283 | 1,291 | +6 | +0.5% | 104,000 |
| 2014/07/03 | 1,294 | 1,295 | 1,275 | 1,285 | -3 | -0.2% | 148,900 |
| 2014/07/02 | 1,295 | 1,296 | 1,286 | 1,288 | +2 | +0.2% | 135,900 |
| 2014/07/01 | 1,287 | 1,294 | 1,283 | 1,286 | -1 | -0.1% | 137,700 |
| 2014/06/30 | 1,285 | 1,290 | 1,280 | 1,287 | +2 | +0.2% | 113,500 |
| 2014/06/27 | 1,294 | 1,300 | 1,275 | 1,285 | -9 | -0.7% | 166,700 |
| 2014/06/26 | 1,311 | 1,312 | 1,290 | 1,294 | -17 | -1.3% | 142,200 |
| 2014/06/25 | 1,310 | 1,330 | 1,303 | 1,311 | +2 | +0.2% | 301,100 |
| 2014/06/24 | 1,295 | 1,311 | 1,295 | 1,309 | +14 | +1.1% | 209,900 |
| 2014/06/23 | 1,278 | 1,300 | 1,275 | 1,295 | +22 | +1.7% | 198,500 |
| 2014/06/20 | 1,294 | 1,294 | 1,262 | 1,273 | -25 | -1.9% | 384,500 |
2501～
2550
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
