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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 5,130 | 5,150 | 5,080 | 5,090 | -20 | -0.4% | 302,300 |
| 2024/01/24 | 5,140 | 5,150 | 5,060 | 5,110 | +10 | +0.2% | 427,100 |
| 2024/01/23 | 5,140 | 5,160 | 5,090 | 5,100 | -60 | -1.2% | 388,700 |
| 2024/01/22 | 5,120 | 5,190 | 5,070 | 5,160 | +30 | +0.6% | 529,200 |
| 2024/01/19 | 5,240 | 5,320 | 5,090 | 5,130 | +10 | +0.2% | 885,500 |
| 2024/01/18 | 5,150 | 5,190 | 5,090 | 5,120 | -70 | -1.3% | 481,900 |
| 2024/01/17 | 5,130 | 5,240 | 5,120 | 5,190 | +90 | +1.8% | 839,500 |
| 2024/01/16 | 5,290 | 5,290 | 5,100 | 5,100 | -200 | -3.8% | 897,100 |
| 2024/01/15 | 5,160 | 5,320 | 5,150 | 5,300 | +130 | +2.5% | 933,000 |
| 2024/01/12 | 5,300 | 5,370 | 5,120 | 5,170 | -90 | -1.7% | 1,446,600 |
| 2024/01/11 | 5,390 | 5,390 | 5,150 | 5,260 | -410 | -7.2% | 2,949,300 |
| 2024/01/10 | 5,520 | 5,770 | 5,520 | 5,670 | +190 | +3.5% | 1,257,200 |
| 2024/01/09 | 5,300 | 5,550 | 5,290 | 5,480 | +330 | +6.4% | 1,129,300 |
| 2024/01/05 | 5,150 | 5,270 | 5,040 | 5,150 | +160 | +3.2% | 718,600 |
| 2024/01/04 | 5,030 | 5,030 | 4,960 | 4,990 | -40 | -0.8% | 267,900 |
| 2023/12/29 | 5,030 | 5,080 | 5,020 | 5,030 | +10 | +0.2% | 105,500 |
| 2023/12/28 | 5,060 | 5,070 | 5,010 | 5,020 | -30 | -0.6% | 133,700 |
| 2023/12/27 | 5,030 | 5,060 | 5,000 | 5,050 | +20 | +0.4% | 159,200 |
| 2023/12/26 | 5,040 | 5,080 | 5,010 | 5,030 | -20 | -0.4% | 143,000 |
| 2023/12/25 | 5,020 | 5,110 | 5,000 | 5,050 | +80 | +1.6% | 185,400 |
| 2023/12/22 | 4,925 | 4,995 | 4,900 | 4,970 | +25 | +0.5% | 219,700 |
| 2023/12/21 | 4,930 | 4,985 | 4,905 | 4,945 | -25 | -0.5% | 206,200 |
| 2023/12/20 | 5,110 | 5,130 | 4,955 | 4,970 | -130 | -2.5% | 434,500 |
| 2023/12/19 | 5,020 | 5,120 | 4,980 | 5,100 | +180 | +3.7% | 576,500 |
| 2023/12/18 | 4,745 | 4,950 | 4,745 | 4,920 | +175 | +3.7% | 754,700 |
| 2023/12/15 | 4,955 | 4,985 | 4,745 | 4,745 | -275 | -5.5% | 1,229,600 |
| 2023/12/14 | 5,300 | 5,360 | 5,010 | 5,020 | -290 | -5.5% | 765,900 |
| 2023/12/13 | 5,370 | 5,450 | 5,300 | 5,310 | -40 | -0.7% | 352,300 |
| 2023/12/12 | 5,270 | 5,380 | 5,220 | 5,350 | +140 | +2.7% | 410,700 |
| 2023/12/11 | 5,440 | 5,450 | 5,160 | 5,210 | -240 | -4.4% | 891,200 |
| 2023/12/08 | 5,590 | 5,620 | 5,410 | 5,450 | -170 | -3% | 467,500 |
| 2023/12/07 | 5,720 | 5,770 | 5,620 | 5,620 | -150 | -2.6% | 282,100 |
| 2023/12/06 | 5,770 | 5,850 | 5,750 | 5,770 | +10 | +0.2% | 202,200 |
| 2023/12/05 | 5,950 | 6,020 | 5,760 | 5,760 | -240 | -4% | 335,700 |
| 2023/12/04 | 5,800 | 6,080 | 5,770 | 6,000 | +190 | +3.3% | 549,700 |
| 2023/12/01 | 5,700 | 5,830 | 5,640 | 5,810 | +70 | +1.2% | 275,000 |
| 2023/11/30 | 5,610 | 5,800 | 5,610 | 5,740 | +130 | +2.3% | 581,400 |
| 2023/11/29 | 5,500 | 5,610 | 5,500 | 5,610 | +110 | +2% | 352,200 |
| 2023/11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +70 | +1.3% | 302,000 |
| 2023/11/27 | 5,570 | 5,590 | 5,420 | 5,430 | -140 | -2.5% | 414,900 |
| 2023/11/24 | 5,750 | 5,750 | 5,570 | 5,570 | -170 | -3% | 353,500 |
| 2023/11/22 | 5,620 | 5,770 | 5,620 | 5,740 | +100 | +1.8% | 171,600 |
| 2023/11/21 | 5,680 | 5,720 | 5,620 | 5,640 | -40 | -0.7% | 177,400 |
| 2023/11/20 | 5,760 | 5,790 | 5,680 | 5,680 | -110 | -1.9% | 205,500 |
| 2023/11/17 | 5,680 | 5,790 | 5,670 | 5,790 | +100 | +1.8% | 192,600 |
| 2023/11/16 | 5,820 | 5,850 | 5,670 | 5,690 | -160 | -2.7% | 280,000 |
| 2023/11/15 | 5,770 | 5,890 | 5,770 | 5,850 | +180 | +3.2% | 340,300 |
| 2023/11/14 | 5,590 | 5,810 | 5,580 | 5,670 | +100 | +1.8% | 547,900 |
| 2023/11/13 | 5,600 | 5,710 | 5,560 | 5,570 | ±0 | ±0% | 395,600 |
| 2023/11/10 | 5,660 | 5,680 | 5,480 | 5,570 | -80 | -1.4% | 435,300 |
301～
350
件表示中 / 3682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 | 398,500円 | +15.2% | +0.7% | 0.63% | 18.97倍 | 1.74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 |
| セリア | 286,000円 | +5.0% | +2.2% | 2.45% | 20.89倍 | 2.06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 | 327,700円 | +9.8% | +0.1% | 0.61% | 50.49倍 | 3.30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 |
| ＪＩＮＳＨＤ | 860,000円 | +11.5% | +39.3% | 1.09% | 27.86倍 | 7.09倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| エディオン | 182,900円 | +5.6% | +33.2% | 2.52% | 14.08倍 | 0.85倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
