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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,493 | 1,518 | 1,489 | 1,515 | +4 | +0.3% | 207,100 |
| 2011/08/10 | 1,510 | 1,526 | 1,494 | 1,511 | +31 | +2.1% | 195,400 |
| 2011/08/09 | 1,480 | 1,481 | 1,425 | 1,480 | -30 | -2% | 374,300 |
| 2011/08/08 | 1,515 | 1,539 | 1,504 | 1,510 | -14 | -0.9% | 216,300 |
| 2011/08/05 | 1,522 | 1,540 | 1,520 | 1,524 | -24 | -1.6% | 282,100 |
| 2011/08/04 | 1,550 | 1,562 | 1,542 | 1,548 | +2 | +0.1% | 209,400 |
| 2011/08/03 | 1,544 | 1,556 | 1,526 | 1,546 | +1 | +0.1% | 268,900 |
| 2011/08/02 | 1,562 | 1,575 | 1,543 | 1,545 | -8 | -0.5% | 304,900 |
| 2011/08/01 | 1,572 | 1,578 | 1,550 | 1,553 | -25 | -1.6% | 449,900 |
| 2011/07/29 | 1,602 | 1,608 | 1,578 | 1,578 | -27 | -1.7% | 267,500 |
| 2011/07/28 | 1,611 | 1,614 | 1,602 | 1,605 | -14 | -0.9% | 166,600 |
| 2011/07/27 | 1,619 | 1,622 | 1,602 | 1,619 | -2 | -0.1% | 164,800 |
| 2011/07/26 | 1,635 | 1,642 | 1,621 | 1,621 | -16 | -1% | 289,200 |
| 2011/07/25 | 1,626 | 1,643 | 1,622 | 1,637 | +31 | +1.9% | 259,400 |
| 2011/07/22 | 1,605 | 1,613 | 1,602 | 1,606 | +1 | +0.1% | 170,400 |
| 2011/07/21 | 1,617 | 1,618 | 1,600 | 1,605 | -19 | -1.2% | 234,500 |
| 2011/07/20 | 1,647 | 1,647 | 1,619 | 1,624 | -19 | -1.2% | 206,600 |
| 2011/07/19 | 1,631 | 1,645 | 1,631 | 1,643 | +12 | +0.7% | 191,800 |
| 2011/07/15 | 1,627 | 1,638 | 1,618 | 1,631 | +4 | +0.2% | 277,900 |
| 2011/07/14 | 1,601 | 1,628 | 1,600 | 1,627 | +28 | +1.8% | 418,000 |
| 2011/07/13 | 1,573 | 1,601 | 1,570 | 1,599 | +24 | +1.5% | 340,700 |
| 2011/07/12 | 1,553 | 1,579 | 1,552 | 1,575 | +6 | +0.4% | 294,800 |
| 2011/07/11 | 1,550 | 1,573 | 1,549 | 1,569 | +19 | +1.2% | 201,200 |
| 2011/07/08 | 1,544 | 1,555 | 1,541 | 1,550 | +10 | +0.6% | 142,100 |
| 2011/07/07 | 1,541 | 1,550 | 1,533 | 1,540 | -10 | -0.6% | 231,600 |
| 2011/07/06 | 1,557 | 1,557 | 1,532 | 1,550 | -10 | -0.6% | 239,800 |
| 2011/07/05 | 1,559 | 1,573 | 1,553 | 1,560 | +9 | +0.6% | 219,100 |
| 2011/07/04 | 1,537 | 1,557 | 1,533 | 1,551 | +25 | +1.6% | 233,900 |
| 2011/07/01 | 1,530 | 1,548 | 1,520 | 1,526 | -3 | -0.2% | 149,800 |
| 2011/06/30 | 1,516 | 1,529 | 1,502 | 1,529 | +18 | +1.2% | 242,400 |
| 2011/06/29 | 1,515 | 1,518 | 1,503 | 1,511 | +1 | +0.1% | 154,900 |
| 2011/06/28 | 1,505 | 1,512 | 1,505 | 1,510 | +10 | +0.7% | 124,300 |
| 2011/06/27 | 1,522 | 1,523 | 1,498 | 1,500 | +8 | +0.5% | 208,900 |
| 2011/06/24 | 1,471 | 1,500 | 1,470 | 1,492 | +5 | +0.3% | 129,200 |
| 2011/06/23 | 1,487 | 1,498 | 1,477 | 1,487 | -24 | -1.6% | 168,200 |
| 2011/06/22 | 1,450 | 1,518 | 1,445 | 1,511 | +83 | +5.8% | 522,700 |
| 2011/06/21 | 1,411 | 1,428 | 1,408 | 1,428 | +24 | +1.7% | 86,800 |
| 2011/06/20 | 1,404 | 1,411 | 1,395 | 1,404 | +15 | +1.1% | 173,500 |
| 2011/06/17 | 1,403 | 1,410 | 1,387 | 1,389 | -12 | -0.9% | 170,300 |
| 2011/06/16 | 1,413 | 1,415 | 1,398 | 1,401 | -14 | -1% | 183,300 |
| 2011/06/15 | 1,424 | 1,428 | 1,412 | 1,415 | -5 | -0.4% | 159,000 |
| 2011/06/14 | 1,404 | 1,420 | 1,404 | 1,420 | +15 | +1.1% | 132,800 |
| 2011/06/13 | 1,408 | 1,408 | 1,393 | 1,405 | -8 | -0.6% | 211,600 |
| 2011/06/10 | 1,409 | 1,420 | 1,408 | 1,413 | +5 | +0.4% | 165,400 |
| 2011/06/09 | 1,411 | 1,416 | 1,398 | 1,408 | -5 | -0.4% | 144,700 |
| 2011/06/08 | 1,417 | 1,420 | 1,407 | 1,413 | -4 | -0.3% | 81,100 |
| 2011/06/07 | 1,419 | 1,422 | 1,407 | 1,417 | -5 | -0.4% | 141,000 |
| 2011/06/06 | 1,415 | 1,426 | 1,405 | 1,422 | +5 | +0.4% | 144,200 |
| 2011/06/03 | 1,441 | 1,442 | 1,415 | 1,417 | -25 | -1.7% | 152,600 |
| 2011/06/02 | 1,450 | 1,451 | 1,436 | 1,442 | -20 | -1.4% | 139,900 |
3351～
3400
件表示中 / 3685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 | 432,500円 | +15.2% | +0.7% | 0.58% | 20.59倍 | 1.89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 |
| イズミ | 326,600円 | +12.6% | +18.3% | 2.76% | 12.60倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ケーズＨＤ | 133,000円 | +2.3% | +4.6% | 3.31% | 17.86倍 | 0.82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 |
| セリア | 293,300円 | +5.0% | +2.2% | 2.39% | 21.42倍 | 2.11倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 339,000円 | +9.8% | +0.1% | 0.59% | 52.23倍 | 3.42倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
