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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 1,520 | 1,527 | 1,512 | 1,521 | +1 | +0.1% | 68,300 |
| 2010/11/05 | 1,524 | 1,531 | 1,517 | 1,520 | +4 | +0.3% | 123,000 |
| 2010/11/04 | 1,512 | 1,524 | 1,504 | 1,516 | +11 | +0.7% | 158,800 |
| 2010/11/02 | 1,519 | 1,523 | 1,495 | 1,505 | -14 | -0.9% | 142,500 |
| 2010/11/01 | 1,523 | 1,531 | 1,518 | 1,519 | -3 | -0.2% | 117,800 |
| 2010/10/29 | 1,510 | 1,524 | 1,493 | 1,522 | +12 | +0.8% | 183,400 |
| 2010/10/28 | 1,530 | 1,541 | 1,510 | 1,510 | +17 | +1.1% | 392,000 |
| 2010/10/27 | 1,480 | 1,496 | 1,480 | 1,493 | +8 | +0.5% | 150,700 |
| 2010/10/26 | 1,487 | 1,498 | 1,485 | 1,485 | -8 | -0.5% | 110,800 |
| 2010/10/25 | 1,500 | 1,515 | 1,491 | 1,493 | -12 | -0.8% | 155,500 |
| 2010/10/22 | 1,501 | 1,512 | 1,493 | 1,505 | +8 | +0.5% | 145,300 |
| 2010/10/21 | 1,512 | 1,512 | 1,493 | 1,497 | -8 | -0.5% | 113,300 |
| 2010/10/20 | 1,487 | 1,511 | 1,480 | 1,505 | +3 | +0.2% | 147,600 |
| 2010/10/19 | 1,501 | 1,511 | 1,486 | 1,502 | -11 | -0.7% | 197,700 |
| 2010/10/18 | 1,512 | 1,526 | 1,485 | 1,513 | -6 | -0.4% | 313,100 |
| 2010/10/15 | 1,554 | 1,555 | 1,517 | 1,519 | -49 | -3.1% | 398,200 |
| 2010/10/14 | 1,591 | 1,593 | 1,553 | 1,568 | -29 | -1.8% | 396,100 |
| 2010/10/13 | 1,583 | 1,607 | 1,566 | 1,597 | +31 | +2% | 402,400 |
| 2010/10/12 | 1,591 | 1,591 | 1,556 | 1,566 | -25 | -1.6% | 268,900 |
| 2010/10/08 | 1,592 | 1,606 | 1,591 | 1,591 | -6 | -0.4% | 107,300 |
| 2010/10/07 | 1,582 | 1,599 | 1,582 | 1,597 | +3 | +0.2% | 83,100 |
| 2010/10/06 | 1,592 | 1,600 | 1,580 | 1,594 | -11 | -0.7% | 189,300 |
| 2010/10/05 | 1,584 | 1,608 | 1,574 | 1,605 | +13 | +0.8% | 202,400 |
| 2010/10/04 | 1,591 | 1,596 | 1,578 | 1,592 | +1 | +0.1% | 136,900 |
| 2010/10/01 | 1,605 | 1,605 | 1,586 | 1,591 | -17 | -1.1% | 118,300 |
| 2010/09/30 | 1,611 | 1,634 | 1,606 | 1,608 | +2 | +0.1% | 182,900 |
| 2010/09/29 | 1,586 | 1,607 | 1,583 | 1,606 | +15 | +0.9% | 130,000 |
| 2010/09/28 | 1,591 | 1,594 | 1,576 | 1,591 | -3 | -0.2% | 254,300 |
| 2010/09/27 | 1,604 | 1,604 | 1,586 | 1,594 | +1 | +0.1% | 121,400 |
| 2010/09/24 | 1,588 | 1,602 | 1,583 | 1,593 | +2 | +0.1% | 166,100 |
| 2010/09/22 | 1,585 | 1,599 | 1,585 | 1,591 | +3 | +0.2% | 137,500 |
| 2010/09/21 | 1,620 | 1,622 | 1,581 | 1,588 | -39 | -2.4% | 332,700 |
| 2010/09/17 | 1,634 | 1,643 | 1,625 | 1,627 | -11 | -0.7% | 121,300 |
| 2010/09/16 | 1,655 | 1,655 | 1,631 | 1,638 | -14 | -0.8% | 107,600 |
| 2010/09/15 | 1,636 | 1,659 | 1,624 | 1,652 | +30 | +1.8% | 367,600 |
| 2010/09/14 | 1,626 | 1,631 | 1,617 | 1,622 | -11 | -0.7% | 112,800 |
| 2010/09/13 | 1,636 | 1,637 | 1,628 | 1,633 | +1 | +0.1% | 179,400 |
| 2010/09/10 | 1,634 | 1,639 | 1,618 | 1,632 | +15 | +0.9% | 271,200 |
| 2010/09/09 | 1,580 | 1,619 | 1,575 | 1,617 | +46 | +2.9% | 332,600 |
| 2010/09/08 | 1,585 | 1,589 | 1,567 | 1,571 | -18 | -1.1% | 178,700 |
| 2010/09/07 | 1,591 | 1,604 | 1,584 | 1,589 | -6 | -0.4% | 83,600 |
| 2010/09/06 | 1,575 | 1,598 | 1,574 | 1,595 | +24 | +1.5% | 115,500 |
| 2010/09/03 | 1,567 | 1,601 | 1,567 | 1,571 | +6 | +0.4% | 369,900 |
| 2010/09/02 | 1,620 | 1,620 | 1,541 | 1,565 | -50 | -3.1% | 585,900 |
| 2010/09/01 | 1,630 | 1,646 | 1,610 | 1,615 | -21 | -1.3% | 320,900 |
| 2010/08/31 | 1,652 | 1,659 | 1,632 | 1,636 | -18 | -1.1% | 243,800 |
| 2010/08/30 | 1,650 | 1,666 | 1,648 | 1,654 | +8 | +0.5% | 231,200 |
| 2010/08/27 | 1,640 | 1,651 | 1,636 | 1,646 | -29 | -1.7% | 509,300 |
| 2010/08/26 | 1,675 | 1,688 | 1,670 | 1,675 | +3 | +0.2% | 1,265,400 |
| 2010/08/25 | 1,672 | 1,690 | 1,672 | 1,672 | -11 | -0.7% | 347,400 |
3601～
3650
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
