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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 5,030 | 5,040 | 4,920 | 4,940 | -60 | -1.2% | 356,100 |
| 2024/02/19 | 5,000 | 5,060 | 4,955 | 5,000 | +105 | +2.1% | 423,400 |
| 2024/02/16 | 4,865 | 4,915 | 4,835 | 4,895 | +15 | +0.3% | 247,000 |
| 2024/02/15 | 4,910 | 4,910 | 4,845 | 4,880 | +15 | +0.3% | 312,900 |
| 2024/02/14 | 4,935 | 4,960 | 4,865 | 4,865 | -70 | -1.4% | 351,900 |
| 2024/02/13 | 4,870 | 4,940 | 4,785 | 4,935 | +100 | +2.1% | 491,100 |
| 2024/02/09 | 4,855 | 4,895 | 4,825 | 4,835 | -35 | -0.7% | 316,300 |
| 2024/02/08 | 4,885 | 4,915 | 4,795 | 4,870 | -15 | -0.3% | 328,800 |
| 2024/02/07 | 4,830 | 4,885 | 4,795 | 4,885 | +25 | +0.5% | 381,300 |
| 2024/02/06 | 4,910 | 4,920 | 4,835 | 4,860 | -30 | -0.6% | 393,000 |
| 2024/02/05 | 5,040 | 5,040 | 4,835 | 4,890 | -140 | -2.8% | 995,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,030 | 5,030 | -50 | -1% | 290,400 |
| 2024/02/01 | 5,020 | 5,080 | 5,020 | 5,080 | +10 | +0.2% | 195,400 |
| 2024/01/31 | 5,050 | 5,070 | 4,990 | 5,070 | +10 | +0.2% | 399,500 |
| 2024/01/30 | 5,090 | 5,110 | 5,030 | 5,060 | -20 | -0.4% | 255,000 |
| 2024/01/29 | 5,060 | 5,100 | 5,060 | 5,080 | +40 | +0.8% | 423,900 |
| 2024/01/26 | 5,070 | 5,090 | 5,020 | 5,040 | -50 | -1% | 358,900 |
| 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 |
351～
400
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
