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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 1,675 | 1,693 | 1,665 | 1,689 | +11 | +0.7% | 189,300 |
| 2011/01/21 | 1,683 | 1,693 | 1,666 | 1,678 | -5 | -0.3% | 263,000 |
| 2011/01/20 | 1,701 | 1,714 | 1,681 | 1,683 | -19 | -1.1% | 189,100 |
| 2011/01/19 | 1,698 | 1,705 | 1,690 | 1,702 | +5 | +0.3% | 193,200 |
| 2011/01/18 | 1,700 | 1,704 | 1,692 | 1,697 | +7 | +0.4% | 142,300 |
| 2011/01/17 | 1,698 | 1,707 | 1,684 | 1,690 | +2 | +0.1% | 196,900 |
| 2011/01/14 | 1,685 | 1,690 | 1,680 | 1,688 | -1 | -0.1% | 179,500 |
| 2011/01/13 | 1,700 | 1,702 | 1,682 | 1,689 | -13 | -0.8% | 310,800 |
| 2011/01/12 | 1,635 | 1,714 | 1,622 | 1,702 | +16 | +0.9% | 968,300 |
| 2011/01/11 | 1,665 | 1,695 | 1,660 | 1,686 | +22 | +1.3% | 359,700 |
| 2011/01/07 | 1,657 | 1,667 | 1,653 | 1,664 | +6 | +0.4% | 155,400 |
| 2011/01/06 | 1,658 | 1,663 | 1,651 | 1,658 | +1 | +0.1% | 147,200 |
| 2011/01/05 | 1,667 | 1,667 | 1,650 | 1,657 | -9 | -0.5% | 168,200 |
| 2011/01/04 | 1,645 | 1,674 | 1,642 | 1,666 | +24 | +1.5% | 183,400 |
| 2010/12/30 | 1,639 | 1,648 | 1,634 | 1,642 | -1 | -0.1% | 153,200 |
| 2010/12/29 | 1,627 | 1,644 | 1,623 | 1,643 | +20 | +1.2% | 219,200 |
| 2010/12/28 | 1,616 | 1,633 | 1,611 | 1,623 | +5 | +0.3% | 180,400 |
| 2010/12/27 | 1,622 | 1,644 | 1,603 | 1,618 | +40 | +2.5% | 411,700 |
| 2010/12/24 | 1,566 | 1,584 | 1,563 | 1,578 | +16 | +1% | 158,800 |
| 2010/12/22 | 1,561 | 1,573 | 1,559 | 1,562 | -12 | -0.8% | 174,100 |
| 2010/12/21 | 1,575 | 1,579 | 1,559 | 1,574 | +1 | +0.1% | 299,000 |
| 2010/12/20 | 1,580 | 1,580 | 1,566 | 1,573 | -12 | -0.8% | 288,200 |
| 2010/12/17 | 1,594 | 1,601 | 1,585 | 1,585 | -12 | -0.8% | 197,700 |
| 2010/12/16 | 1,614 | 1,617 | 1,591 | 1,597 | -7 | -0.4% | 282,700 |
| 2010/12/15 | 1,608 | 1,609 | 1,598 | 1,604 | +19 | +1.2% | 343,600 |
| 2010/12/14 | 1,560 | 1,587 | 1,560 | 1,585 | +33 | +2.1% | 306,400 |
| 2010/12/13 | 1,542 | 1,553 | 1,540 | 1,552 | +9 | +0.6% | 164,900 |
| 2010/12/10 | 1,531 | 1,546 | 1,525 | 1,543 | +18 | +1.2% | 247,500 |
| 2010/12/09 | 1,536 | 1,536 | 1,522 | 1,525 | -9 | -0.6% | 136,900 |
| 2010/12/08 | 1,519 | 1,534 | 1,516 | 1,534 | +21 | +1.4% | 151,800 |
| 2010/12/07 | 1,516 | 1,517 | 1,507 | 1,513 | -2 | -0.1% | 208,900 |
| 2010/12/06 | 1,521 | 1,530 | 1,500 | 1,515 | -38 | -2.4% | 408,000 |
| 2010/12/03 | 1,537 | 1,554 | 1,536 | 1,553 | +19 | +1.2% | 115,300 |
| 2010/12/02 | 1,550 | 1,553 | 1,530 | 1,534 | -4 | -0.3% | 123,200 |
| 2010/12/01 | 1,528 | 1,545 | 1,523 | 1,538 | +11 | +0.7% | 92,300 |
| 2010/11/30 | 1,552 | 1,560 | 1,527 | 1,527 | -33 | -2.1% | 192,200 |
| 2010/11/29 | 1,570 | 1,570 | 1,557 | 1,560 | -1 | -0.1% | 78,800 |
| 2010/11/26 | 1,570 | 1,571 | 1,560 | 1,561 | -9 | -0.6% | 95,600 |
| 2010/11/25 | 1,545 | 1,572 | 1,541 | 1,570 | +29 | +1.9% | 129,800 |
| 2010/11/24 | 1,555 | 1,559 | 1,538 | 1,541 | -30 | -1.9% | 231,900 |
| 2010/11/22 | 1,566 | 1,574 | 1,553 | 1,571 | +19 | +1.2% | 77,700 |
| 2010/11/19 | 1,555 | 1,564 | 1,549 | 1,552 | -7 | -0.4% | 70,100 |
| 2010/11/18 | 1,540 | 1,561 | 1,533 | 1,559 | +27 | +1.8% | 114,900 |
| 2010/11/17 | 1,535 | 1,543 | 1,526 | 1,532 | -9 | -0.6% | 100,300 |
| 2010/11/16 | 1,564 | 1,564 | 1,533 | 1,541 | -9 | -0.6% | 115,300 |
| 2010/11/15 | 1,584 | 1,584 | 1,548 | 1,550 | -18 | -1.1% | 135,800 |
| 2010/11/12 | 1,550 | 1,580 | 1,545 | 1,568 | +19 | +1.2% | 331,400 |
| 2010/11/11 | 1,523 | 1,549 | 1,519 | 1,549 | +27 | +1.8% | 212,100 |
| 2010/11/10 | 1,527 | 1,527 | 1,515 | 1,522 | +2 | +0.1% | 150,700 |
| 2010/11/09 | 1,521 | 1,523 | 1,514 | 1,520 | -1 | -0.1% | 79,800 |
3551～
3600
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
