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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 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 |
| 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 |
3601～
3650
件表示中 / 3783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 | 514,000円 | +15.2% | +0.7% | 0.58% | 24.48倍 | 2.24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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89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 |
| ケーズＨＤ | 159,300円 | +2.3% | +2.3% | 2.76% | 24.94倍 | 0.99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 |
| 王将フード | 380,500円 | +7.8% | +0.9% | 1.47% | 24.64倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
