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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 1,310 | 1,330 | 1,306 | 1,316 | +9 | +0.7% | 213,700 |
| 2011/11/14 | 1,303 | 1,311 | 1,295 | 1,307 | +16 | +1.2% | 175,400 |
| 2011/11/11 | 1,284 | 1,296 | 1,268 | 1,291 | +24 | +1.9% | 215,300 |
| 2011/11/10 | 1,275 | 1,287 | 1,259 | 1,267 | -33 | -2.5% | 188,000 |
| 2011/11/09 | 1,255 | 1,304 | 1,255 | 1,300 | +51 | +4.1% | 279,500 |
| 2011/11/08 | 1,241 | 1,256 | 1,240 | 1,249 | +9 | +0.7% | 163,500 |
| 2011/11/07 | 1,255 | 1,266 | 1,240 | 1,240 | -10 | -0.8% | 170,000 |
| 2011/11/04 | 1,272 | 1,276 | 1,250 | 1,250 | -22 | -1.7% | 218,700 |
| 2011/11/02 | 1,277 | 1,282 | 1,266 | 1,272 | -10 | -0.8% | 143,400 |
| 2011/11/01 | 1,285 | 1,289 | 1,279 | 1,282 | -3 | -0.2% | 122,400 |
| 2011/10/31 | 1,290 | 1,300 | 1,282 | 1,285 | -6 | -0.5% | 112,800 |
| 2011/10/28 | 1,308 | 1,309 | 1,279 | 1,291 | +6 | +0.5% | 133,700 |
| 2011/10/27 | 1,261 | 1,285 | 1,261 | 1,285 | +20 | +1.6% | 132,200 |
| 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 |
3351～
3400
件表示中 / 3749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 | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 |
| トライアル | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ビックカメラ | 159,200円 | +4.9% | +20.0% | 2.51% | 16.03倍 | 1.74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 |
| ケーズＨＤ | 150,300円 | +2.3% | +2.3% | 2.93% | 23.88倍 | 0.95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 | 198,700円 | +1.2% | -13.7% | 2.21% | 13.17倍 | 0.79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
