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 |
|---|---|---|---|---|---|---|---|
| 2014/04/30 | 1,173 | 1,181 | 1,169 | 1,172 | ±0 | ±0% | 131,900 |
| 2014/04/28 | 1,170 | 1,175 | 1,167 | 1,172 | -4 | -0.3% | 71,600 |
| 2014/04/25 | 1,172 | 1,178 | 1,168 | 1,176 | +9 | +0.8% | 66,100 |
| 2014/04/24 | 1,173 | 1,177 | 1,164 | 1,167 | -5 | -0.4% | 92,200 |
| 2014/04/23 | 1,162 | 1,172 | 1,162 | 1,172 | +11 | +0.9% | 77,600 |
| 2014/04/22 | 1,170 | 1,171 | 1,159 | 1,161 | -8 | -0.7% | 101,400 |
| 2014/04/21 | 1,169 | 1,174 | 1,166 | 1,169 | +4 | +0.3% | 80,400 |
| 2014/04/18 | 1,172 | 1,172 | 1,159 | 1,165 | +1 | +0.1% | 113,200 |
| 2014/04/17 | 1,166 | 1,176 | 1,162 | 1,164 | +2 | +0.2% | 131,600 |
| 2014/04/16 | 1,162 | 1,169 | 1,156 | 1,162 | +8 | +0.7% | 150,300 |
| 2014/04/15 | 1,153 | 1,162 | 1,150 | 1,154 | +13 | +1.1% | 273,500 |
| 2014/04/14 | 1,131 | 1,157 | 1,124 | 1,141 | +8 | +0.7% | 490,500 |
| 2014/04/11 | 1,148 | 1,149 | 1,122 | 1,133 | -23 | -2% | 653,400 |
| 2014/04/10 | 1,186 | 1,197 | 1,155 | 1,156 | -47 | -3.9% | 943,400 |
| 2014/04/09 | 1,205 | 1,214 | 1,199 | 1,203 | -16 | -1.3% | 211,300 |
| 2014/04/08 | 1,247 | 1,247 | 1,215 | 1,219 | -30 | -2.4% | 253,800 |
| 2014/04/07 | 1,246 | 1,255 | 1,243 | 1,249 | -6 | -0.5% | 102,300 |
| 2014/04/04 | 1,250 | 1,257 | 1,244 | 1,255 | +1 | +0.1% | 104,300 |
| 2014/04/03 | 1,249 | 1,262 | 1,245 | 1,254 | +12 | +1% | 127,500 |
| 2014/04/02 | 1,258 | 1,264 | 1,242 | 1,242 | -16 | -1.3% | 181,100 |
| 2014/04/01 | 1,260 | 1,278 | 1,252 | 1,258 | -23 | -1.8% | 131,700 |
| 2014/03/31 | 1,276 | 1,282 | 1,272 | 1,281 | +4 | +0.3% | 138,700 |
| 2014/03/28 | 1,264 | 1,277 | 1,261 | 1,277 | +9 | +0.7% | 161,800 |
| 2014/03/27 | 1,250 | 1,271 | 1,244 | 1,268 | +18 | +1.4% | 201,500 |
| 2014/03/26 | 1,241 | 1,252 | 1,236 | 1,250 | +17 | +1.4% | 189,100 |
| 2014/03/25 | 1,235 | 1,260 | 1,230 | 1,233 | ±0 | ±0% | 228,400 |
| 2014/03/24 | 1,199 | 1,244 | 1,198 | 1,233 | +48 | +4.1% | 264,900 |
| 2014/03/20 | 1,195 | 1,215 | 1,185 | 1,185 | -10 | -0.8% | 115,100 |
| 2014/03/19 | 1,198 | 1,210 | 1,190 | 1,195 | -3 | -0.3% | 110,400 |
| 2014/03/18 | 1,198 | 1,208 | 1,194 | 1,198 | +14 | +1.2% | 91,400 |
| 2014/03/17 | 1,192 | 1,195 | 1,181 | 1,184 | -6 | -0.5% | 122,500 |
| 2014/03/14 | 1,199 | 1,202 | 1,190 | 1,190 | -16 | -1.3% | 168,700 |
| 2014/03/13 | 1,203 | 1,210 | 1,201 | 1,206 | +3 | +0.2% | 97,500 |
| 2014/03/12 | 1,217 | 1,219 | 1,203 | 1,203 | -20 | -1.6% | 121,200 |
| 2014/03/11 | 1,216 | 1,225 | 1,215 | 1,223 | +11 | +0.9% | 79,300 |
| 2014/03/10 | 1,214 | 1,218 | 1,204 | 1,212 | -1 | -0.1% | 111,300 |
| 2014/03/07 | 1,207 | 1,217 | 1,206 | 1,213 | +5 | +0.4% | 148,500 |
| 2014/03/06 | 1,205 | 1,212 | 1,200 | 1,208 | -4 | -0.3% | 93,700 |
| 2014/03/05 | 1,215 | 1,221 | 1,209 | 1,212 | ±0 | ±0% | 93,000 |
| 2014/03/04 | 1,201 | 1,213 | 1,201 | 1,212 | +5 | +0.4% | 139,400 |
| 2014/03/03 | 1,199 | 1,209 | 1,191 | 1,207 | +9 | +0.8% | 175,600 |
| 2014/02/28 | 1,200 | 1,206 | 1,194 | 1,198 | -8 | -0.7% | 134,600 |
| 2014/02/27 | 1,203 | 1,211 | 1,196 | 1,206 | +2 | +0.2% | 157,000 |
| 2014/02/26 | 1,207 | 1,218 | 1,203 | 1,204 | -25 | -2% | 303,800 |
| 2014/02/25 | 1,231 | 1,235 | 1,223 | 1,229 | -4 | -0.3% | 230,400 |
| 2014/02/24 | 1,238 | 1,246 | 1,227 | 1,233 | -14 | -1.1% | 229,200 |
| 2014/02/21 | 1,243 | 1,253 | 1,236 | 1,247 | +6 | +0.5% | 181,700 |
| 2014/02/20 | 1,248 | 1,253 | 1,237 | 1,241 | -7 | -0.6% | 165,600 |
| 2014/02/19 | 1,231 | 1,254 | 1,224 | 1,248 | +5 | +0.4% | 293,700 |
| 2014/02/18 | 1,225 | 1,244 | 1,225 | 1,243 | +17 | +1.4% | 173,500 |
2751～
2800
件表示中 / 3752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 | 520,000円 | +15.2% | +0.7% | 0.58% | 24.77倍 | 2.27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 | 157,500円 | +4.9% | +20.0% | 2.54% | 15.86倍 | 1.72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 |
| トライアル | 241,500円 | +11.8% | +3.1% | 0.66% | 28.40倍 | 2.46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 |
| ケーズＨＤ | 150,100円 | +2.3% | +2.3% | 2.93% | 23.85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 | 199,700円 | +1.2% | -13.7% | 2.20% | 13.23倍 | 0.80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
