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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,450 | 1,451 | 1,436 | 1,442 | -20 | -1.4% | 139,900 |
| 2011/06/01 | 1,447 | 1,464 | 1,431 | 1,462 | +22 | +1.5% | 173,300 |
| 2011/05/31 | 1,428 | 1,450 | 1,425 | 1,440 | +20 | +1.4% | 225,500 |
| 2011/05/30 | 1,410 | 1,426 | 1,407 | 1,420 | +11 | +0.8% | 101,700 |
| 2011/05/27 | 1,411 | 1,419 | 1,404 | 1,409 | -5 | -0.4% | 67,600 |
| 2011/05/26 | 1,413 | 1,423 | 1,410 | 1,414 | +4 | +0.3% | 82,300 |
| 2011/05/25 | 1,432 | 1,432 | 1,405 | 1,410 | -15 | -1.1% | 182,100 |
| 2011/05/24 | 1,391 | 1,425 | 1,389 | 1,425 | +28 | +2% | 312,700 |
| 2011/05/23 | 1,373 | 1,398 | 1,365 | 1,397 | +22 | +1.6% | 209,300 |
| 2011/05/20 | 1,384 | 1,393 | 1,374 | 1,375 | -3 | -0.2% | 265,400 |
| 2011/05/19 | 1,365 | 1,388 | 1,363 | 1,378 | +17 | +1.2% | 242,900 |
| 2011/05/18 | 1,355 | 1,375 | 1,355 | 1,361 | +8 | +0.6% | 268,300 |
| 2011/05/17 | 1,371 | 1,378 | 1,350 | 1,353 | -19 | -1.4% | 348,200 |
| 2011/05/16 | 1,357 | 1,382 | 1,357 | 1,372 | -2 | -0.1% | 283,100 |
| 2011/05/13 | 1,379 | 1,380 | 1,361 | 1,374 | -4 | -0.3% | 314,200 |
| 2011/05/12 | 1,383 | 1,387 | 1,374 | 1,378 | -2 | -0.1% | 192,600 |
| 2011/05/11 | 1,379 | 1,390 | 1,375 | 1,380 | +1 | +0.1% | 254,200 |
| 2011/05/10 | 1,374 | 1,383 | 1,373 | 1,379 | +6 | +0.4% | 231,800 |
| 2011/05/09 | 1,386 | 1,386 | 1,371 | 1,373 | -13 | -0.9% | 174,700 |
| 2011/05/06 | 1,385 | 1,390 | 1,374 | 1,386 | -6 | -0.4% | 143,200 |
| 2011/05/02 | 1,397 | 1,399 | 1,385 | 1,392 | +8 | +0.6% | 119,300 |
| 2011/04/28 | 1,354 | 1,384 | 1,353 | 1,384 | +31 | +2.3% | 216,700 |
| 2011/04/27 | 1,375 | 1,377 | 1,350 | 1,353 | -20 | -1.5% | 440,800 |
| 2011/04/26 | 1,385 | 1,386 | 1,368 | 1,373 | -14 | -1% | 176,800 |
| 2011/04/25 | 1,395 | 1,398 | 1,377 | 1,387 | -8 | -0.6% | 215,300 |
| 2011/04/22 | 1,394 | 1,400 | 1,373 | 1,395 | -2 | -0.1% | 278,900 |
| 2011/04/21 | 1,402 | 1,405 | 1,395 | 1,397 | -5 | -0.4% | 295,700 |
| 2011/04/20 | 1,408 | 1,408 | 1,400 | 1,402 | +1 | +0.1% | 233,600 |
| 2011/04/19 | 1,409 | 1,412 | 1,398 | 1,401 | -24 | -1.7% | 365,000 |
| 2011/04/18 | 1,420 | 1,434 | 1,392 | 1,425 | +21 | +1.5% | 427,200 |
| 2011/04/15 | 1,427 | 1,428 | 1,401 | 1,404 | -20 | -1.4% | 481,500 |
| 2011/04/14 | 1,445 | 1,446 | 1,413 | 1,424 | -31 | -2.1% | 678,200 |
| 2011/04/13 | 1,390 | 1,463 | 1,385 | 1,455 | +103 | +7.6% | 1,327,900 |
| 2011/04/12 | 1,345 | 1,370 | 1,335 | 1,352 | ±0 | ±0% | 766,600 |
| 2011/04/11 | 1,306 | 1,363 | 1,291 | 1,352 | +46 | +3.5% | 681,900 |
| 2011/04/08 | 1,254 | 1,324 | 1,254 | 1,306 | +56 | +4.5% | 905,700 |
| 2011/04/07 | 1,221 | 1,259 | 1,221 | 1,250 | +29 | +2.4% | 479,200 |
| 2011/04/06 | 1,237 | 1,237 | 1,217 | 1,221 | -9 | -0.7% | 256,400 |
| 2011/04/05 | 1,225 | 1,240 | 1,215 | 1,230 | +11 | +0.9% | 424,300 |
| 2011/04/04 | 1,280 | 1,284 | 1,219 | 1,219 | -68 | -5.3% | 610,700 |
| 2011/04/01 | 1,291 | 1,319 | 1,280 | 1,287 | +14 | +1.1% | 517,700 |
| 2011/03/31 | 1,248 | 1,288 | 1,245 | 1,273 | +37 | +3% | 531,700 |
| 2011/03/30 | 1,221 | 1,239 | 1,209 | 1,236 | +16 | +1.3% | 353,300 |
| 2011/03/29 | 1,240 | 1,240 | 1,205 | 1,220 | -26 | -2.1% | 418,600 |
| 2011/03/28 | 1,240 | 1,254 | 1,230 | 1,246 | +26 | +2.1% | 406,900 |
| 2011/03/25 | 1,232 | 1,234 | 1,208 | 1,220 | -3 | -0.2% | 668,700 |
| 2011/03/24 | 1,299 | 1,300 | 1,204 | 1,223 | -83 | -6.4% | 1,054,400 |
| 2011/03/23 | 1,342 | 1,354 | 1,302 | 1,306 | -25 | -1.9% | 433,600 |
| 2011/03/22 | 1,346 | 1,362 | 1,316 | 1,331 | +15 | +1.1% | 389,900 |
| 2011/03/18 | 1,276 | 1,323 | 1,276 | 1,316 | +43 | +3.4% | 303,100 |
3301～
3350
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
