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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 1,652 | 1,693 | 1,651 | 1,683 | +43 | +2.6% | 683,700 |
| 2010/08/23 | 1,650 | 1,656 | 1,640 | 1,640 | -11 | -0.7% | 198,400 |
| 2010/08/20 | 1,655 | 1,659 | 1,641 | 1,651 | -6 | -0.4% | 261,500 |
| 2010/08/19 | 1,675 | 1,679 | 1,651 | 1,657 | -22 | -1.3% | 339,300 |
| 2010/08/18 | 1,687 | 1,690 | 1,668 | 1,679 | -2 | -0.1% | 293,200 |
| 2010/08/17 | 1,658 | 1,684 | 1,658 | 1,681 | +23 | +1.4% | 337,400 |
| 2010/08/16 | 1,650 | 1,660 | 1,642 | 1,658 | +15 | +0.9% | 289,000 |
| 2010/08/13 | 1,630 | 1,645 | 1,628 | 1,643 | +16 | +1% | 147,400 |
| 2010/08/12 | 1,618 | 1,628 | 1,611 | 1,627 | +1 | +0.1% | 234,200 |
| 2010/08/11 | 1,625 | 1,628 | 1,620 | 1,626 | -1 | -0.1% | 227,700 |
| 2010/08/10 | 1,629 | 1,631 | 1,622 | 1,627 | ±0 | ±0% | 165,000 |
| 2010/08/09 | 1,623 | 1,627 | 1,616 | 1,627 | +5 | +0.3% | 143,400 |
| 2010/08/06 | 1,612 | 1,625 | 1,608 | 1,622 | +10 | +0.6% | 180,300 |
| 2010/08/05 | 1,620 | 1,627 | 1,607 | 1,612 | -5 | -0.3% | 401,600 |
| 2010/08/04 | 1,630 | 1,630 | 1,614 | 1,617 | -15 | -0.9% | 475,300 |
| 2010/08/03 | 1,630 | 1,639 | 1,626 | 1,632 | +5 | +0.3% | 173,400 |
| 2010/08/02 | 1,637 | 1,649 | 1,620 | 1,627 | +1 | +0.1% | 238,300 |
| 2010/07/30 | 1,646 | 1,649 | 1,620 | 1,626 | -20 | -1.2% | 356,500 |
| 2010/07/29 | 1,632 | 1,648 | 1,632 | 1,646 | +16 | +1% | 237,400 |
| 2010/07/28 | 1,627 | 1,638 | 1,622 | 1,630 | +6 | +0.4% | 218,900 |
| 2010/07/27 | 1,632 | 1,636 | 1,621 | 1,624 | -4 | -0.2% | 340,300 |
| 2010/07/26 | 1,624 | 1,634 | 1,620 | 1,628 | +14 | +0.9% | 165,700 |
| 2010/07/23 | 1,634 | 1,634 | 1,613 | 1,614 | +2 | +0.1% | 228,000 |
| 2010/07/22 | 1,626 | 1,634 | 1,606 | 1,612 | -17 | -1% | 302,800 |
| 2010/07/21 | 1,644 | 1,655 | 1,626 | 1,629 | -9 | -0.5% | 303,700 |
| 2010/07/20 | 1,625 | 1,649 | 1,625 | 1,638 | +11 | +0.7% | 364,600 |
| 2010/07/16 | 1,627 | 1,640 | 1,622 | 1,627 | +12 | +0.7% | 691,900 |
| 2010/07/15 | 1,663 | 1,668 | 1,612 | 1,615 | -47 | -2.8% | 599,900 |
| 2010/07/14 | 1,691 | 1,696 | 1,650 | 1,662 | +37 | +2.3% | 943,600 |
| 2010/07/13 | 1,704 | 1,705 | 1,620 | 1,625 | -75 | -4.4% | 835,900 |
| 2010/07/12 | 1,704 | 1,711 | 1,697 | 1,700 | +1 | +0.1% | 121,400 |
| 2010/07/09 | 1,704 | 1,709 | 1,692 | 1,699 | -9 | -0.5% | 312,900 |
| 2010/07/08 | 1,720 | 1,730 | 1,705 | 1,708 | -9 | -0.5% | 322,700 |
| 2010/07/07 | 1,717 | 1,726 | 1,700 | 1,717 | +1 | +0.1% | 421,500 |
| 2010/07/06 | 1,748 | 1,748 | 1,711 | 1,716 | -26 | -1.5% | 299,300 |
| 2010/07/05 | 1,750 | 1,757 | 1,738 | 1,742 | -24 | -1.4% | 197,300 |
| 2010/07/02 | 1,740 | 1,770 | 1,735 | 1,766 | +28 | +1.6% | 140,000 |
| 2010/07/01 | 1,755 | 1,768 | 1,738 | 1,738 | -29 | -1.6% | 149,700 |
| 2010/06/30 | 1,750 | 1,784 | 1,734 | 1,767 | -9 | -0.5% | 149,100 |
| 2010/06/29 | 1,792 | 1,801 | 1,768 | 1,776 | -16 | -0.9% | 193,100 |
| 2010/06/28 | 1,810 | 1,815 | 1,788 | 1,792 | -1 | -0.1% | 124,300 |
| 2010/06/25 | 1,800 | 1,816 | 1,785 | 1,793 | -15 | -0.8% | 200,400 |
| 2010/06/24 | 1,810 | 1,815 | 1,804 | 1,808 | -5 | -0.3% | 99,200 |
| 2010/06/23 | 1,849 | 1,857 | 1,806 | 1,813 | -29 | -1.6% | 215,400 |
| 2010/06/22 | 1,825 | 1,842 | 1,821 | 1,842 | +9 | +0.5% | 156,000 |
| 2010/06/21 | 1,830 | 1,837 | 1,820 | 1,833 | +18 | +1% | 111,900 |
| 2010/06/18 | 1,825 | 1,829 | 1,811 | 1,815 | -13 | -0.7% | 121,500 |
| 2010/06/17 | 1,830 | 1,857 | 1,819 | 1,828 | -8 | -0.4% | 241,400 |
| 2010/06/16 | 1,845 | 1,865 | 1,829 | 1,836 | -2 | -0.1% | 257,700 |
| 2010/06/15 | 1,790 | 1,843 | 1,790 | 1,838 | +53 | +3% | 262,100 |
3651～
3700
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
