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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 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 |
| 2014/02/17 | 1,219 | 1,233 | 1,206 | 1,226 | +20 | +1.7% | 209,300 |
| 2014/02/14 | 1,206 | 1,213 | 1,192 | 1,206 | +2 | +0.2% | 202,800 |
| 2014/02/13 | 1,209 | 1,214 | 1,201 | 1,204 | -7 | -0.6% | 131,900 |
| 2014/02/12 | 1,203 | 1,213 | 1,200 | 1,211 | +11 | +0.9% | 174,900 |
| 2014/02/10 | 1,200 | 1,204 | 1,192 | 1,200 | +9 | +0.8% | 182,800 |
| 2014/02/07 | 1,169 | 1,196 | 1,169 | 1,191 | +31 | +2.7% | 234,700 |
| 2014/02/06 | 1,158 | 1,168 | 1,150 | 1,160 | +3 | +0.3% | 206,500 |
| 2014/02/05 | 1,159 | 1,170 | 1,148 | 1,157 | +14 | +1.2% | 233,100 |
| 2014/02/04 | 1,185 | 1,187 | 1,143 | 1,143 | -49 | -4.1% | 400,600 |
| 2014/02/03 | 1,202 | 1,205 | 1,191 | 1,192 | -17 | -1.4% | 264,400 |
| 2014/01/31 | 1,213 | 1,224 | 1,202 | 1,209 | -3 | -0.2% | 136,200 |
| 2014/01/30 | 1,220 | 1,220 | 1,207 | 1,212 | -16 | -1.3% | 154,000 |
| 2014/01/29 | 1,218 | 1,234 | 1,213 | 1,228 | +25 | +2.1% | 154,300 |
| 2014/01/28 | 1,208 | 1,215 | 1,203 | 1,203 | -3 | -0.2% | 218,300 |
| 2014/01/27 | 1,221 | 1,222 | 1,205 | 1,206 | -26 | -2.1% | 251,800 |
| 2014/01/24 | 1,228 | 1,248 | 1,221 | 1,232 | -22 | -1.8% | 260,500 |
| 2014/01/23 | 1,264 | 1,268 | 1,251 | 1,254 | -17 | -1.3% | 308,600 |
| 2014/01/22 | 1,261 | 1,274 | 1,258 | 1,271 | +10 | +0.8% | 243,100 |
| 2014/01/21 | 1,263 | 1,268 | 1,257 | 1,261 | ±0 | ±0% | 190,400 |
2801～
2850
件表示中 / 3783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 | 514,000円 | +15.2% | +0.7% | 0.58% | 24.48倍 | 2.24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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89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 |
| ケーズＨＤ | 159,300円 | +2.3% | +2.3% | 2.76% | 24.94倍 | 0.99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 |
| 王将フード | 380,500円 | +7.8% | +0.9% | 1.47% | 24.64倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
