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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 100 | 102 | 99 | 102 | +1 | +1% | 316,000 |
| 2015/04/13 | 103 | 103 | 99 | 101 | -1 | -1% | 471,000 |
| 2015/04/10 | 102 | 104 | 99 | 102 | -1 | -1% | 722,000 |
| 2015/04/09 | 106 | 106 | 102 | 103 | -4 | -3.7% | 705,000 |
| 2015/04/08 | 110 | 113 | 106 | 107 | -6 | -5.3% | 1,383,000 |
| 2015/04/07 | 110 | 114 | 106 | 113 | +2 | +1.8% | 2,157,000 |
| 2015/04/06 | 106 | 112 | 103 | 111 | +5 | +4.7% | 2,104,000 |
| 2015/04/03 | 99 | 106 | 98 | 106 | +8 | +8.2% | 1,289,000 |
| 2015/04/02 | 102 | 105 | 98 | 98 | -3 | -3% | 1,081,000 |
| 2015/04/01 | 98 | 102 | 96 | 101 | +3 | +3.1% | 887,000 |
| 2015/03/31 | 100 | 101 | 97 | 98 | -2 | -2% | 592,000 |
| 2015/03/30 | 100 | 104 | 98 | 100 | +4 | +4.2% | 848,000 |
| 2015/03/27 | 98 | 100 | 96 | 96 | -4 | -4% | 1,017,000 |
| 2015/03/26 | 105 | 111 | 99 | 100 | ±0 | ±0% | 4,889,000 |
| 2015/03/25 | 96 | 117 | 95 | 100 | +9 | +9.9% | 18,315,000 |
| 2015/03/24 | 88 | 93 | 87 | 91 | +4 | +4.6% | 905,000 |
| 2015/03/23 | 89 | 89 | 86 | 87 | -1 | -1.1% | 451,000 |
| 2015/03/20 | 90 | 90 | 87 | 88 | -2 | -2.2% | 374,000 |
| 2015/03/19 | 88 | 93 | 88 | 90 | +2 | +2.3% | 1,260,000 |
| 2015/03/18 | 89 | 89 | 86 | 88 | ±0 | ±0% | 567,000 |
| 2015/03/17 | 89 | 90 | 87 | 88 | -3 | -3.3% | 733,000 |
| 2015/03/16 | 94 | 94 | 90 | 91 | -3 | -3.2% | 806,000 |
| 2015/03/13 | 101 | 106 | 93 | 94 | +1 | +1.1% | 3,747,000 |
| 2015/03/12 | 94 | 94 | 92 | 93 | -2 | -2.1% | 602,000 |
| 2015/03/11 | 97 | 97 | 93 | 95 | -3 | -3.1% | 1,623,000 |
| 2015/03/10 | 105 | 108 | 96 | 98 | -7 | -6.7% | 4,252,000 |
| 2015/03/09 | 110 | 130 | 104 | 105 | +4 | +4% | 17,336,000 |
| 2015/03/06 | 112 | 114 | 94 | 101 | -21 | -17.2% | 6,903,000 |
| 2015/03/05 | 100 | 122 | 97 | 122 | +30 | +32.6% | 13,480,000 |
| 2015/03/04 | 103 | 105 | 87 | 92 | -16 | -14.8% | 9,207,000 |
| 2015/03/03 | 78 | 108 | 78 | 108 | +30 | +38.5% | 12,112,000 |
| 2015/03/02 | 77 | 79 | 77 | 78 | +2 | +2.6% | 164,000 |
| 2015/02/27 | 77 | 78 | 76 | 76 | -1 | -1.3% | 74,000 |
| 2015/02/26 | 78 | 78 | 76 | 77 | ±0 | ±0% | 175,000 |
| 2015/02/25 | 77 | 80 | 77 | 77 | -1 | -1.3% | 207,000 |
| 2015/02/24 | 77 | 78 | 76 | 78 | +1 | +1.3% | 172,000 |
| 2015/02/23 | 79 | 79 | 77 | 77 | -1 | -1.3% | 263,000 |
| 2015/02/20 | 81 | 81 | 76 | 78 | -1 | -1.3% | 649,000 |
| 2015/02/19 | 77 | 79 | 76 | 79 | +2 | +2.6% | 269,000 |
| 2015/02/18 | 76 | 78 | 76 | 77 | +2 | +2.7% | 253,000 |
| 2015/02/17 | 75 | 75 | 74 | 75 | ±0 | ±0% | 12,000 |
| 2015/02/16 | 75 | 76 | 75 | 75 | ±0 | ±0% | 79,000 |
| 2015/02/13 | 75 | 76 | 74 | 75 | +1 | +1.4% | 55,000 |
| 2015/02/12 | 74 | 75 | 74 | 74 | +1 | +1.4% | 76,000 |
| 2015/02/10 | 75 | 75 | 73 | 73 | -1 | -1.4% | 9,000 |
| 2015/02/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 30,000 |
| 2015/02/06 | 75 | 75 | 73 | 74 | ±0 | ±0% | 19,000 |
| 2015/02/05 | 74 | 74 | 73 | 74 | +1 | +1.4% | 76,000 |
| 2015/02/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 28,000 |
| 2015/02/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 54,000 |
2351～
2400
件表示中 / 3587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 | 41,500円 | -11.0% | +3.0% | 0.00% | 23.64倍 | -16.53倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のＡＦＣ－ＨＤ社傘下 |
| ＡＮＡＰ | 39,300円 | - | - | 0.00% | - | -0.97倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ＺＯＡ | 147,000円 | +4.7% | +20.0% | 4.76% | 5.27倍 | 0.67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 |
| ハピネス＆Ｄ | 77,600円 | -4.3% | - | 1.93% | 29.44倍 | 2.03倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| ホリイフード | 35,100円 | - | - | 0.00% | 17.31倍 | 10.70倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
市場注目の銘柄
チャート関連のコラム
