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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 1,217 | 1,221 | 1,211 | 1,213 | -7 | -0.6% | 134,600 |
| 2013/10/30 | 1,217 | 1,227 | 1,217 | 1,220 | -2 | -0.2% | 107,700 |
| 2013/10/29 | 1,226 | 1,226 | 1,213 | 1,222 | -9 | -0.7% | 149,900 |
| 2013/10/28 | 1,222 | 1,235 | 1,222 | 1,231 | +9 | +0.7% | 106,800 |
| 2013/10/25 | 1,230 | 1,231 | 1,220 | 1,222 | -18 | -1.5% | 173,100 |
| 2013/10/24 | 1,235 | 1,244 | 1,225 | 1,240 | +5 | +0.4% | 114,300 |
| 2013/10/23 | 1,252 | 1,255 | 1,235 | 1,235 | -13 | -1% | 169,800 |
| 2013/10/22 | 1,240 | 1,248 | 1,236 | 1,248 | +14 | +1.1% | 99,500 |
| 2013/10/21 | 1,229 | 1,238 | 1,229 | 1,234 | +10 | +0.8% | 166,000 |
| 2013/10/18 | 1,222 | 1,228 | 1,216 | 1,224 | +3 | +0.2% | 209,800 |
| 2013/10/17 | 1,220 | 1,227 | 1,218 | 1,221 | +2 | +0.2% | 177,700 |
| 2013/10/16 | 1,220 | 1,221 | 1,215 | 1,219 | ±0 | ±0% | 137,500 |
| 2013/10/15 | 1,226 | 1,228 | 1,216 | 1,219 | -9 | -0.7% | 216,800 |
| 2013/10/11 | 1,236 | 1,238 | 1,220 | 1,228 | -9 | -0.7% | 340,900 |
| 2013/10/10 | 1,222 | 1,260 | 1,203 | 1,237 | -13 | -1% | 381,900 |
| 2013/10/09 | 1,245 | 1,250 | 1,233 | 1,250 | -5 | -0.4% | 130,900 |
| 2013/10/08 | 1,250 | 1,256 | 1,242 | 1,255 | -2 | -0.2% | 132,200 |
| 2013/10/07 | 1,276 | 1,276 | 1,247 | 1,257 | -25 | -2% | 145,700 |
| 2013/10/04 | 1,300 | 1,300 | 1,267 | 1,282 | -20 | -1.5% | 142,300 |
| 2013/10/03 | 1,308 | 1,319 | 1,302 | 1,302 | -7 | -0.5% | 88,500 |
| 2013/10/02 | 1,326 | 1,330 | 1,307 | 1,309 | -16 | -1.2% | 101,600 |
| 2013/10/01 | 1,318 | 1,334 | 1,317 | 1,325 | +8 | +0.6% | 64,100 |
| 2013/09/30 | 1,319 | 1,328 | 1,308 | 1,317 | -7 | -0.5% | 93,200 |
| 2013/09/27 | 1,330 | 1,332 | 1,319 | 1,324 | -7 | -0.5% | 54,600 |
| 2013/09/26 | 1,320 | 1,331 | 1,306 | 1,331 | +7 | +0.5% | 96,100 |
| 2013/09/25 | 1,311 | 1,325 | 1,306 | 1,324 | +14 | +1.1% | 125,900 |
| 2013/09/24 | 1,300 | 1,315 | 1,299 | 1,310 | +4 | +0.3% | 93,800 |
| 2013/09/20 | 1,305 | 1,312 | 1,303 | 1,306 | -1 | -0.1% | 70,300 |
| 2013/09/19 | 1,301 | 1,307 | 1,298 | 1,307 | +8 | +0.6% | 101,200 |
| 2013/09/18 | 1,301 | 1,307 | 1,299 | 1,299 | ±0 | ±0% | 91,600 |
| 2013/09/17 | 1,318 | 1,319 | 1,296 | 1,299 | -8 | -0.6% | 101,600 |
| 2013/09/13 | 1,305 | 1,315 | 1,301 | 1,307 | -1 | -0.1% | 116,000 |
| 2013/09/12 | 1,318 | 1,318 | 1,301 | 1,308 | -8 | -0.6% | 83,900 |
| 2013/09/11 | 1,323 | 1,333 | 1,311 | 1,316 | -6 | -0.5% | 105,100 |
| 2013/09/10 | 1,310 | 1,323 | 1,302 | 1,322 | +13 | +1% | 147,800 |
| 2013/09/09 | 1,313 | 1,324 | 1,302 | 1,309 | +7 | +0.5% | 84,600 |
| 2013/09/06 | 1,298 | 1,311 | 1,292 | 1,302 | +8 | +0.6% | 190,400 |
| 2013/09/05 | 1,302 | 1,303 | 1,288 | 1,294 | -4 | -0.3% | 84,500 |
| 2013/09/04 | 1,291 | 1,300 | 1,285 | 1,298 | +2 | +0.2% | 75,500 |
| 2013/09/03 | 1,298 | 1,306 | 1,288 | 1,296 | +9 | +0.7% | 122,400 |
| 2013/09/02 | 1,288 | 1,294 | 1,280 | 1,287 | -2 | -0.2% | 126,000 |
| 2013/08/30 | 1,313 | 1,315 | 1,289 | 1,289 | -25 | -1.9% | 165,300 |
| 2013/08/29 | 1,305 | 1,319 | 1,299 | 1,314 | +2 | +0.2% | 118,900 |
| 2013/08/28 | 1,282 | 1,320 | 1,282 | 1,312 | -48 | -3.5% | 536,300 |
| 2013/08/27 | 1,365 | 1,370 | 1,356 | 1,360 | -2 | -0.1% | 930,200 |
| 2013/08/26 | 1,365 | 1,369 | 1,358 | 1,362 | -9 | -0.7% | 249,200 |
| 2013/08/23 | 1,378 | 1,378 | 1,366 | 1,371 | -4 | -0.3% | 209,600 |
| 2013/08/22 | 1,370 | 1,378 | 1,358 | 1,375 | +4 | +0.3% | 140,000 |
| 2013/08/21 | 1,370 | 1,373 | 1,356 | 1,371 | +4 | +0.3% | 122,900 |
| 2013/08/20 | 1,375 | 1,382 | 1,365 | 1,367 | -11 | -0.8% | 169,700 |
2901～
2950
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
