さいか屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 62 | 64 | 62 | 63 | +1 | +1.6% | 129,000 |
| 2017/07/07 | 64 | 64 | 62 | 62 | -1 | -1.6% | 311,000 |
| 2017/07/06 | 66 | 67 | 62 | 63 | -3 | -4.5% | 358,000 |
| 2017/07/05 | 65 | 68 | 65 | 66 | +1 | +1.5% | 167,000 |
| 2017/07/04 | 66 | 66 | 65 | 65 | -1 | -1.5% | 230,000 |
| 2017/07/03 | 66 | 66 | 64 | 66 | ±0 | ±0% | 217,000 |
| 2017/06/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 96,000 |
| 2017/06/29 | 66 | 69 | 66 | 67 | ±0 | ±0% | 124,000 |
| 2017/06/28 | 67 | 68 | 66 | 67 | ±0 | ±0% | 160,000 |
| 2017/06/27 | 66 | 69 | 66 | 67 | ±0 | ±0% | 310,000 |
| 2017/06/26 | 64 | 67 | 63 | 67 | +4 | +6.3% | 276,000 |
| 2017/06/23 | 65 | 68 | 63 | 63 | -2 | -3.1% | 850,000 |
| 2017/06/22 | 63 | 65 | 61 | 65 | +3 | +4.8% | 293,000 |
| 2017/06/21 | 63 | 63 | 60 | 62 | -1 | -1.6% | 678,000 |
| 2017/06/20 | 64 | 64 | 63 | 63 | ±0 | ±0% | 128,000 |
| 2017/06/19 | 62 | 65 | 61 | 63 | +1 | +1.6% | 232,000 |
| 2017/06/16 | 62 | 62 | 61 | 62 | +1 | +1.6% | 131,000 |
| 2017/06/15 | 62 | 62 | 61 | 61 | -1 | -1.6% | 60,000 |
| 2017/06/14 | 62 | 62 | 60 | 62 | ±0 | ±0% | 95,000 |
| 2017/06/13 | 59 | 62 | 59 | 62 | +2 | +3.3% | 190,000 |
| 2017/06/12 | 60 | 60 | 59 | 60 | +1 | +1.7% | 145,000 |
| 2017/06/09 | 59 | 59 | 59 | 59 | ±0 | ±0% | 18,000 |
| 2017/06/08 | 60 | 60 | 59 | 59 | ±0 | ±0% | 12,000 |
| 2017/06/07 | 59 | 60 | 58 | 59 | ±0 | ±0% | 69,000 |
| 2017/06/06 | 59 | 59 | 58 | 59 | ±0 | ±0% | 80,000 |
| 2017/06/05 | 60 | 60 | 59 | 59 | -1 | -1.7% | 43,000 |
| 2017/06/02 | 59 | 60 | 59 | 60 | +1 | +1.7% | 12,000 |
| 2017/06/01 | 58 | 60 | 58 | 59 | +1 | +1.7% | 111,000 |
| 2017/05/31 | 58 | 59 | 58 | 58 | ±0 | ±0% | 39,000 |
| 2017/05/30 | 59 | 60 | 58 | 58 | -1 | -1.7% | 77,000 |
| 2017/05/29 | 59 | 60 | 59 | 59 | -1 | -1.7% | 38,000 |
| 2017/05/26 | 60 | 60 | 60 | 60 | ±0 | ±0% | 48,000 |
| 2017/05/25 | 61 | 62 | 60 | 60 | -1 | -1.6% | 30,000 |
| 2017/05/24 | 60 | 61 | 59 | 61 | +1 | +1.7% | 112,000 |
| 2017/05/23 | 60 | 60 | 59 | 60 | +1 | +1.7% | 38,000 |
| 2017/05/22 | 60 | 60 | 59 | 59 | -1 | -1.7% | 59,000 |
| 2017/05/19 | 59 | 60 | 59 | 60 | +2 | +3.4% | 60,000 |
| 2017/05/18 | 59 | 59 | 58 | 58 | -2 | -3.3% | 115,000 |
| 2017/05/17 | 60 | 60 | 60 | 60 | -1 | -1.6% | 16,000 |
| 2017/05/16 | 60 | 62 | 60 | 61 | +1 | +1.7% | 26,000 |
| 2017/05/15 | 61 | 62 | 60 | 60 | -1 | -1.6% | 135,000 |
| 2017/05/12 | 61 | 62 | 60 | 61 | ±0 | ±0% | 105,000 |
| 2017/05/11 | 61 | 62 | 60 | 61 | +1 | +1.7% | 76,000 |
| 2017/05/10 | 61 | 61 | 59 | 60 | ±0 | ±0% | 104,000 |
| 2017/05/09 | 60 | 61 | 59 | 60 | ±0 | ±0% | 76,000 |
| 2017/05/08 | 60 | 60 | 59 | 60 | +1 | +1.7% | 151,000 |
| 2017/05/02 | 60 | 60 | 58 | 59 | -1 | -1.7% | 161,000 |
| 2017/05/01 | 59 | 61 | 59 | 60 | +1 | +1.7% | 116,000 |
| 2017/04/28 | 60 | 60 | 59 | 59 | ±0 | ±0% | 20,000 |
| 2017/04/27 | 59 | 60 | 59 | 59 | ±0 | ±0% | 130,000 |
1901～
1950
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「サイカ屋」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 |
|---|---|---|---|---|---|---|---|---|
| サイカ屋 | 40,400円 | -8.5% | +6.0% | 0.00% | 20.01倍 | 2.60倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ポプラ | 17,600円 | -4.4% | -9.5% | 0.00% | 10.44倍 | 58.67倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ＺＯＡ | 141,400円 | +4.7% | +20.0% | 4.95% | 5.07倍 | 0.64倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ニチリョク | 12,100円 | -20.1% | - | 0.00% | - | 0.41倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
