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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 66 | 67 | 64 | 66 | -2 | -2.9% | 454,000 |
| 2013/06/11 | 69 | 69 | 67 | 68 | -1 | -1.4% | 348,000 |
| 2013/06/10 | 70 | 70 | 68 | 69 | +2 | +3% | 328,000 |
| 2013/06/07 | 69 | 69 | 65 | 67 | -4 | -5.6% | 1,172,000 |
| 2013/06/06 | 73 | 74 | 71 | 71 | -4 | -5.3% | 613,000 |
| 2013/06/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 310,000 |
| 2013/06/04 | 74 | 75 | 73 | 75 | +1 | +1.4% | 226,000 |
| 2013/06/03 | 77 | 77 | 74 | 74 | -3 | -3.9% | 409,000 |
| 2013/05/31 | 76 | 78 | 74 | 77 | +3 | +4.1% | 700,000 |
| 2013/05/30 | 75 | 84 | 74 | 74 | -2 | -2.6% | 2,468,000 |
| 2013/05/29 | 75 | 78 | 74 | 76 | +2 | +2.7% | 963,000 |
| 2013/05/28 | 75 | 75 | 74 | 74 | -1 | -1.3% | 119,000 |
| 2013/05/27 | 74 | 75 | 73 | 75 | -2 | -2.6% | 815,000 |
| 2013/05/24 | 78 | 79 | 76 | 77 | -1 | -1.3% | 415,000 |
| 2013/05/23 | 81 | 82 | 78 | 78 | -2 | -2.5% | 771,000 |
| 2013/05/22 | 81 | 81 | 80 | 80 | ±0 | ±0% | 264,000 |
| 2013/05/21 | 80 | 81 | 79 | 80 | ±0 | ±0% | 323,000 |
| 2013/05/20 | 81 | 82 | 80 | 80 | +1 | +1.3% | 305,000 |
| 2013/05/17 | 79 | 81 | 78 | 79 | ±0 | ±0% | 603,000 |
| 2013/05/16 | 82 | 82 | 76 | 79 | -2 | -2.5% | 1,070,000 |
| 2013/05/15 | 90 | 91 | 81 | 81 | -7 | -8% | 2,548,000 |
| 2013/05/14 | 82 | 90 | 80 | 88 | +9 | +11.4% | 4,784,000 |
| 2013/05/13 | 78 | 79 | 77 | 79 | +2 | +2.6% | 1,179,000 |
| 2013/05/10 | 78 | 79 | 77 | 77 | ±0 | ±0% | 475,000 |
| 2013/05/09 | 79 | 80 | 77 | 77 | -1 | -1.3% | 1,603,000 |
| 2013/05/08 | 79 | 79 | 78 | 78 | ±0 | ±0% | 155,000 |
| 2013/05/07 | 78 | 78 | 77 | 78 | +1 | +1.3% | 171,000 |
| 2013/05/02 | 77 | 77 | 77 | 77 | +1 | +1.3% | 94,000 |
| 2013/05/01 | 77 | 78 | 76 | 76 | -1 | -1.3% | 186,000 |
| 2013/04/30 | 76 | 78 | 76 | 77 | ±0 | ±0% | 324,000 |
| 2013/04/26 | 78 | 78 | 76 | 77 | -1 | -1.3% | 537,000 |
| 2013/04/25 | 78 | 79 | 77 | 78 | +1 | +1.3% | 289,000 |
| 2013/04/24 | 78 | 79 | 77 | 77 | -1 | -1.3% | 176,000 |
| 2013/04/23 | 78 | 79 | 77 | 78 | +1 | +1.3% | 294,000 |
| 2013/04/22 | 77 | 78 | 77 | 77 | +1 | +1.3% | 202,000 |
| 2013/04/19 | 76 | 77 | 76 | 76 | -1 | -1.3% | 190,000 |
| 2013/04/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 170,000 |
| 2013/04/17 | 77 | 79 | 77 | 77 | +1 | +1.3% | 262,000 |
| 2013/04/16 | 76 | 78 | 76 | 76 | ±0 | ±0% | 283,000 |
| 2013/04/15 | 77 | 77 | 75 | 76 | -2 | -2.6% | 507,000 |
| 2013/04/12 | 79 | 79 | 77 | 78 | -1 | -1.3% | 794,000 |
| 2013/04/11 | 79 | 80 | 76 | 79 | -7 | -8.1% | 3,072,000 |
| 2013/04/10 | 86 | 87 | 85 | 86 | +1 | +1.2% | 537,000 |
| 2013/04/09 | 84 | 86 | 84 | 85 | +2 | +2.4% | 961,000 |
| 2013/04/08 | 81 | 84 | 81 | 83 | +2 | +2.5% | 653,000 |
| 2013/04/05 | 82 | 83 | 81 | 81 | ±0 | ±0% | 449,000 |
| 2013/04/04 | 80 | 81 | 79 | 81 | +1 | +1.3% | 208,000 |
| 2013/04/03 | 79 | 80 | 79 | 80 | ±0 | ±0% | 195,000 |
| 2013/04/02 | 76 | 80 | 75 | 80 | +1 | +1.3% | 397,000 |
| 2013/04/01 | 85 | 89 | 78 | 79 | -1 | -1.3% | 1,084,000 |
2801～
2850
件表示中 / 3586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 | 42,100円 | -11.0% | +3.0% | 0.00% | 23.98倍 | -16.77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 |
| 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 |
| ＡＮＡＰ | 38,200円 | - | - | 0.00% | - | -0.94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 |
| 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 | 34,900円 | - | - | 0.00% | 17.21倍 | 10.63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
