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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,384 | 1,392 | 1,375 | 1,378 | -5 | -0.4% | 186,100 |
| 2013/08/16 | 1,390 | 1,397 | 1,378 | 1,383 | -14 | -1% | 205,100 |
| 2013/08/15 | 1,400 | 1,417 | 1,395 | 1,397 | -20 | -1.4% | 219,300 |
| 2013/08/14 | 1,405 | 1,417 | 1,400 | 1,417 | +13 | +0.9% | 134,500 |
| 2013/08/13 | 1,387 | 1,404 | 1,387 | 1,404 | +21 | +1.5% | 98,000 |
| 2013/08/12 | 1,384 | 1,395 | 1,372 | 1,383 | ±0 | ±0% | 75,900 |
| 2013/08/09 | 1,394 | 1,396 | 1,380 | 1,383 | -10 | -0.7% | 91,600 |
| 2013/08/08 | 1,392 | 1,409 | 1,390 | 1,393 | -2 | -0.1% | 113,800 |
| 2013/08/07 | 1,404 | 1,407 | 1,392 | 1,395 | -14 | -1% | 131,600 |
| 2013/08/06 | 1,403 | 1,410 | 1,390 | 1,409 | +6 | +0.4% | 91,300 |
| 2013/08/05 | 1,405 | 1,408 | 1,394 | 1,403 | -3 | -0.2% | 86,900 |
| 2013/08/02 | 1,397 | 1,406 | 1,387 | 1,406 | +11 | +0.8% | 221,800 |
| 2013/08/01 | 1,380 | 1,400 | 1,377 | 1,395 | +14 | +1% | 231,400 |
| 2013/07/31 | 1,382 | 1,387 | 1,368 | 1,381 | -1 | -0.1% | 132,100 |
| 2013/07/30 | 1,355 | 1,385 | 1,355 | 1,382 | +22 | +1.6% | 199,700 |
| 2013/07/29 | 1,375 | 1,383 | 1,359 | 1,360 | -23 | -1.7% | 219,400 |
| 2013/07/26 | 1,397 | 1,398 | 1,381 | 1,383 | -13 | -0.9% | 197,800 |
| 2013/07/25 | 1,393 | 1,403 | 1,392 | 1,396 | +4 | +0.3% | 198,800 |
| 2013/07/24 | 1,394 | 1,399 | 1,389 | 1,392 | +3 | +0.2% | 101,500 |
| 2013/07/23 | 1,372 | 1,395 | 1,367 | 1,389 | +20 | +1.5% | 193,500 |
| 2013/07/22 | 1,370 | 1,388 | 1,363 | 1,369 | +2 | +0.1% | 175,800 |
| 2013/07/19 | 1,385 | 1,390 | 1,361 | 1,367 | -10 | -0.7% | 225,600 |
| 2013/07/18 | 1,378 | 1,390 | 1,371 | 1,377 | +5 | +0.4% | 233,900 |
| 2013/07/17 | 1,355 | 1,378 | 1,350 | 1,372 | +21 | +1.6% | 214,600 |
| 2013/07/16 | 1,336 | 1,353 | 1,329 | 1,351 | +23 | +1.7% | 189,400 |
| 2013/07/12 | 1,323 | 1,331 | 1,308 | 1,328 | +8 | +0.6% | 192,500 |
| 2013/07/11 | 1,294 | 1,350 | 1,288 | 1,320 | +27 | +2.1% | 542,600 |
| 2013/07/10 | 1,310 | 1,322 | 1,285 | 1,293 | -41 | -3.1% | 521,500 |
| 2013/07/09 | 1,327 | 1,348 | 1,327 | 1,334 | +9 | +0.7% | 145,500 |
| 2013/07/08 | 1,358 | 1,358 | 1,324 | 1,325 | -22 | -1.6% | 223,600 |
| 2013/07/05 | 1,350 | 1,360 | 1,346 | 1,347 | +2 | +0.1% | 131,800 |
| 2013/07/04 | 1,363 | 1,364 | 1,342 | 1,345 | -17 | -1.2% | 119,300 |
| 2013/07/03 | 1,353 | 1,362 | 1,347 | 1,362 | +9 | +0.7% | 92,700 |
| 2013/07/02 | 1,359 | 1,359 | 1,342 | 1,353 | ±0 | ±0% | 133,400 |
| 2013/07/01 | 1,344 | 1,353 | 1,331 | 1,353 | +9 | +0.7% | 111,900 |
| 2013/06/28 | 1,321 | 1,344 | 1,320 | 1,344 | +24 | +1.8% | 138,100 |
| 2013/06/27 | 1,312 | 1,320 | 1,296 | 1,320 | +22 | +1.7% | 81,800 |
| 2013/06/26 | 1,318 | 1,320 | 1,291 | 1,298 | -20 | -1.5% | 134,100 |
| 2013/06/25 | 1,329 | 1,331 | 1,303 | 1,318 | -6 | -0.5% | 171,100 |
| 2013/06/24 | 1,326 | 1,331 | 1,303 | 1,324 | +1 | +0.1% | 166,100 |
| 2013/06/21 | 1,297 | 1,323 | 1,283 | 1,323 | +19 | +1.5% | 221,800 |
| 2013/06/20 | 1,300 | 1,313 | 1,289 | 1,304 | +3 | +0.2% | 110,100 |
| 2013/06/19 | 1,299 | 1,304 | 1,284 | 1,301 | +13 | +1% | 117,000 |
| 2013/06/18 | 1,295 | 1,300 | 1,274 | 1,288 | -3 | -0.2% | 214,300 |
| 2013/06/17 | 1,276 | 1,305 | 1,270 | 1,291 | +22 | +1.7% | 260,600 |
| 2013/06/14 | 1,262 | 1,278 | 1,242 | 1,269 | +36 | +2.9% | 385,100 |
| 2013/06/13 | 1,240 | 1,248 | 1,227 | 1,233 | -25 | -2% | 224,400 |
| 2013/06/12 | 1,250 | 1,267 | 1,229 | 1,258 | +2 | +0.2% | 140,400 |
| 2013/06/11 | 1,260 | 1,287 | 1,250 | 1,256 | -6 | -0.5% | 161,900 |
| 2013/06/10 | 1,247 | 1,265 | 1,232 | 1,262 | +41 | +3.4% | 164,900 |
2951～
3000
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
