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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,304 | 1,307 | 1,264 | 1,265 | -42 | -3.2% | 444,800 |
| 2011/10/25 | 1,309 | 1,317 | 1,305 | 1,307 | +3 | +0.2% | 100,800 |
| 2011/10/24 | 1,340 | 1,340 | 1,301 | 1,304 | -37 | -2.8% | 269,900 |
| 2011/10/21 | 1,326 | 1,345 | 1,324 | 1,341 | +13 | +1% | 92,300 |
| 2011/10/20 | 1,331 | 1,332 | 1,320 | 1,328 | -9 | -0.7% | 110,600 |
| 2011/10/19 | 1,329 | 1,339 | 1,325 | 1,337 | +15 | +1.1% | 120,900 |
| 2011/10/18 | 1,324 | 1,335 | 1,318 | 1,322 | -3 | -0.2% | 121,400 |
| 2011/10/17 | 1,336 | 1,336 | 1,315 | 1,325 | +6 | +0.5% | 156,700 |
| 2011/10/14 | 1,340 | 1,342 | 1,319 | 1,319 | -36 | -2.7% | 151,200 |
| 2011/10/13 | 1,360 | 1,368 | 1,349 | 1,355 | +35 | +2.7% | 176,700 |
| 2011/10/12 | 1,343 | 1,347 | 1,320 | 1,320 | -32 | -2.4% | 208,700 |
| 2011/10/11 | 1,361 | 1,372 | 1,343 | 1,352 | -13 | -1% | 248,000 |
| 2011/10/07 | 1,384 | 1,390 | 1,364 | 1,365 | -21 | -1.5% | 208,200 |
| 2011/10/06 | 1,357 | 1,395 | 1,356 | 1,386 | +30 | +2.2% | 202,600 |
| 2011/10/05 | 1,363 | 1,368 | 1,346 | 1,356 | -5 | -0.4% | 230,000 |
| 2011/10/04 | 1,365 | 1,373 | 1,355 | 1,361 | -21 | -1.5% | 115,600 |
| 2011/10/03 | 1,400 | 1,401 | 1,365 | 1,382 | -21 | -1.5% | 130,000 |
| 2011/09/30 | 1,388 | 1,405 | 1,385 | 1,403 | +33 | +2.4% | 231,900 |
| 2011/09/29 | 1,333 | 1,371 | 1,331 | 1,370 | +33 | +2.5% | 251,000 |
| 2011/09/28 | 1,307 | 1,339 | 1,305 | 1,337 | +34 | +2.6% | 191,600 |
| 2011/09/27 | 1,283 | 1,309 | 1,281 | 1,303 | +22 | +1.7% | 148,500 |
| 2011/09/26 | 1,280 | 1,294 | 1,265 | 1,281 | -13 | -1% | 261,700 |
| 2011/09/22 | 1,291 | 1,299 | 1,281 | 1,294 | -1 | -0.1% | 169,600 |
| 2011/09/21 | 1,310 | 1,311 | 1,291 | 1,295 | -16 | -1.2% | 189,900 |
| 2011/09/20 | 1,322 | 1,324 | 1,302 | 1,311 | -15 | -1.1% | 155,100 |
| 2011/09/16 | 1,312 | 1,326 | 1,301 | 1,326 | +15 | +1.1% | 234,300 |
| 2011/09/15 | 1,346 | 1,348 | 1,307 | 1,311 | -25 | -1.9% | 236,800 |
| 2011/09/14 | 1,360 | 1,368 | 1,321 | 1,336 | -25 | -1.8% | 214,600 |
| 2011/09/13 | 1,359 | 1,370 | 1,356 | 1,361 | +3 | +0.2% | 75,600 |
| 2011/09/12 | 1,370 | 1,371 | 1,352 | 1,358 | -30 | -2.2% | 168,000 |
| 2011/09/09 | 1,401 | 1,402 | 1,387 | 1,388 | -3 | -0.2% | 153,100 |
| 2011/09/08 | 1,375 | 1,402 | 1,375 | 1,391 | +23 | +1.7% | 153,700 |
| 2011/09/07 | 1,371 | 1,374 | 1,358 | 1,368 | -2 | -0.1% | 132,800 |
| 2011/09/06 | 1,372 | 1,388 | 1,366 | 1,370 | -6 | -0.4% | 200,600 |
| 2011/09/05 | 1,385 | 1,390 | 1,370 | 1,376 | -21 | -1.5% | 175,100 |
| 2011/09/02 | 1,395 | 1,407 | 1,387 | 1,397 | -5 | -0.4% | 127,800 |
| 2011/09/01 | 1,405 | 1,408 | 1,394 | 1,402 | +2 | +0.1% | 255,100 |
| 2011/08/31 | 1,385 | 1,400 | 1,377 | 1,400 | +9 | +0.6% | 169,400 |
| 2011/08/30 | 1,376 | 1,400 | 1,364 | 1,391 | +31 | +2.3% | 378,400 |
| 2011/08/29 | 1,376 | 1,379 | 1,350 | 1,360 | -44 | -3.1% | 1,050,600 |
| 2011/08/26 | 1,420 | 1,420 | 1,396 | 1,404 | -20 | -1.4% | 2,367,100 |
| 2011/08/25 | 1,425 | 1,429 | 1,421 | 1,424 | +5 | +0.4% | 399,300 |
| 2011/08/24 | 1,433 | 1,433 | 1,413 | 1,419 | +7 | +0.5% | 362,900 |
| 2011/08/23 | 1,420 | 1,448 | 1,388 | 1,412 | -25 | -1.7% | 750,700 |
| 2011/08/22 | 1,548 | 1,551 | 1,428 | 1,437 | -110 | -7.1% | 1,022,900 |
| 2011/08/19 | 1,541 | 1,553 | 1,540 | 1,547 | -16 | -1% | 215,000 |
| 2011/08/18 | 1,554 | 1,565 | 1,546 | 1,563 | +22 | +1.4% | 267,200 |
| 2011/08/17 | 1,553 | 1,555 | 1,537 | 1,541 | -4 | -0.3% | 215,700 |
| 2011/08/16 | 1,547 | 1,553 | 1,540 | 1,545 | +17 | +1.1% | 239,000 |
| 2011/08/15 | 1,534 | 1,542 | 1,516 | 1,528 | -1 | -0.1% | 179,200 |
3201～
3250
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
