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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,218 | 1,228 | 1,218 | 1,227 | +5 | +0.4% | 94,400 |
| 2012/08/10 | 1,219 | 1,225 | 1,216 | 1,222 | +3 | +0.2% | 77,100 |
| 2012/08/09 | 1,214 | 1,219 | 1,210 | 1,219 | +7 | +0.6% | 70,800 |
| 2012/08/08 | 1,219 | 1,222 | 1,210 | 1,212 | -5 | -0.4% | 116,600 |
| 2012/08/07 | 1,208 | 1,220 | 1,206 | 1,217 | +10 | +0.8% | 90,800 |
| 2012/08/06 | 1,210 | 1,213 | 1,205 | 1,207 | +6 | +0.5% | 82,800 |
| 2012/08/03 | 1,202 | 1,204 | 1,194 | 1,201 | -5 | -0.4% | 109,900 |
| 2012/08/02 | 1,215 | 1,216 | 1,204 | 1,206 | -4 | -0.3% | 89,000 |
| 2012/08/01 | 1,202 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 117,000 |
| 2012/07/31 | 1,193 | 1,202 | 1,191 | 1,199 | +12 | +1% | 116,400 |
| 2012/07/30 | 1,189 | 1,190 | 1,182 | 1,187 | +5 | +0.4% | 108,100 |
| 2012/07/27 | 1,183 | 1,189 | 1,181 | 1,182 | ±0 | ±0% | 103,400 |
| 2012/07/26 | 1,172 | 1,182 | 1,171 | 1,182 | +11 | +0.9% | 123,400 |
| 2012/07/25 | 1,168 | 1,179 | 1,167 | 1,171 | +4 | +0.3% | 104,700 |
| 2012/07/24 | 1,176 | 1,179 | 1,167 | 1,167 | -8 | -0.7% | 142,100 |
| 2012/07/23 | 1,185 | 1,186 | 1,175 | 1,175 | -10 | -0.8% | 128,200 |
| 2012/07/20 | 1,192 | 1,194 | 1,184 | 1,185 | -6 | -0.5% | 119,200 |
| 2012/07/19 | 1,198 | 1,202 | 1,189 | 1,191 | +2 | +0.2% | 98,100 |
| 2012/07/18 | 1,203 | 1,205 | 1,188 | 1,189 | -11 | -0.9% | 106,200 |
| 2012/07/17 | 1,189 | 1,205 | 1,179 | 1,200 | +24 | +2% | 289,300 |
| 2012/07/13 | 1,180 | 1,181 | 1,171 | 1,176 | -5 | -0.4% | 261,900 |
| 2012/07/12 | 1,200 | 1,201 | 1,180 | 1,181 | -21 | -1.7% | 345,300 |
| 2012/07/11 | 1,219 | 1,220 | 1,201 | 1,202 | -36 | -2.9% | 321,100 |
| 2012/07/10 | 1,240 | 1,248 | 1,237 | 1,238 | -4 | -0.3% | 91,300 |
| 2012/07/09 | 1,229 | 1,245 | 1,227 | 1,242 | +13 | +1.1% | 93,900 |
| 2012/07/06 | 1,223 | 1,230 | 1,223 | 1,229 | +6 | +0.5% | 156,000 |
| 2012/07/05 | 1,245 | 1,246 | 1,222 | 1,223 | -26 | -2.1% | 230,300 |
| 2012/07/04 | 1,254 | 1,258 | 1,245 | 1,249 | -4 | -0.3% | 152,800 |
| 2012/07/03 | 1,267 | 1,269 | 1,250 | 1,253 | -10 | -0.8% | 243,300 |
| 2012/07/02 | 1,270 | 1,273 | 1,263 | 1,263 | +1 | +0.1% | 132,100 |
| 2012/06/29 | 1,258 | 1,265 | 1,253 | 1,262 | +7 | +0.6% | 147,300 |
| 2012/06/28 | 1,251 | 1,260 | 1,251 | 1,255 | +10 | +0.8% | 97,900 |
| 2012/06/27 | 1,231 | 1,247 | 1,229 | 1,245 | +12 | +1% | 101,900 |
| 2012/06/26 | 1,245 | 1,248 | 1,230 | 1,233 | -12 | -1% | 116,400 |
| 2012/06/25 | 1,267 | 1,267 | 1,244 | 1,245 | +8 | +0.6% | 194,100 |
| 2012/06/22 | 1,230 | 1,239 | 1,226 | 1,237 | +5 | +0.4% | 114,600 |
| 2012/06/21 | 1,227 | 1,232 | 1,222 | 1,232 | +8 | +0.7% | 95,800 |
| 2012/06/20 | 1,221 | 1,226 | 1,215 | 1,224 | +10 | +0.8% | 67,500 |
| 2012/06/19 | 1,208 | 1,222 | 1,208 | 1,214 | +10 | +0.8% | 101,600 |
| 2012/06/18 | 1,210 | 1,214 | 1,199 | 1,204 | ±0 | ±0% | 101,100 |
| 2012/06/15 | 1,207 | 1,225 | 1,204 | 1,204 | +1 | +0.1% | 168,600 |
| 2012/06/14 | 1,188 | 1,205 | 1,188 | 1,203 | +15 | +1.3% | 137,200 |
| 2012/06/13 | 1,174 | 1,192 | 1,172 | 1,188 | +18 | +1.5% | 106,200 |
| 2012/06/12 | 1,169 | 1,172 | 1,165 | 1,170 | +1 | +0.1% | 86,100 |
| 2012/06/11 | 1,180 | 1,181 | 1,169 | 1,169 | -3 | -0.3% | 100,400 |
| 2012/06/08 | 1,190 | 1,190 | 1,167 | 1,172 | -17 | -1.4% | 155,400 |
| 2012/06/07 | 1,189 | 1,195 | 1,185 | 1,189 | +8 | +0.7% | 94,100 |
| 2012/06/06 | 1,177 | 1,184 | 1,174 | 1,181 | +7 | +0.6% | 78,000 |
| 2012/06/05 | 1,169 | 1,174 | 1,165 | 1,174 | +5 | +0.4% | 94,100 |
| 2012/06/04 | 1,167 | 1,172 | 1,166 | 1,169 | -3 | -0.3% | 107,300 |
3201～
3250
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
