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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 46 | 47 | 45 | 47 | +1 | +2.2% | 136,000 |
| 2010/09/28 | 46 | 47 | 44 | 46 | ±0 | ±0% | 348,000 |
| 2010/09/27 | 48 | 48 | 46 | 46 | -2 | -4.2% | 172,000 |
| 2010/09/24 | 47 | 48 | 47 | 48 | ±0 | ±0% | 159,000 |
| 2010/09/22 | 47 | 48 | 46 | 48 | +2 | +4.3% | 149,000 |
| 2010/09/21 | 47 | 48 | 46 | 46 | ±0 | ±0% | 295,000 |
| 2010/09/17 | 44 | 46 | 44 | 46 | +2 | +4.5% | 228,000 |
| 2010/09/16 | 44 | 44 | 43 | 44 | ±0 | ±0% | 277,000 |
| 2010/09/15 | 47 | 49 | 42 | 44 | -3 | -6.4% | 1,043,000 |
| 2010/09/14 | 48 | 49 | 46 | 47 | -2 | -4.1% | 467,000 |
| 2010/09/13 | 56 | 57 | 46 | 49 | -6 | -10.9% | 2,032,000 |
| 2010/09/10 | 54 | 56 | 52 | 55 | +4 | +7.8% | 3,217,000 |
| 2010/09/09 | 48 | 51 | 48 | 51 | +4 | +8.5% | 705,000 |
| 2010/09/08 | 49 | 49 | 47 | 47 | ±0 | ±0% | 490,000 |
| 2010/09/07 | 46 | 49 | 44 | 47 | +3 | +6.8% | 760,000 |
| 2010/09/06 | 43 | 45 | 42 | 44 | +2 | +4.8% | 434,000 |
| 2010/09/03 | 41 | 42 | 41 | 42 | ±0 | ±0% | 205,000 |
| 2010/09/02 | 43 | 44 | 41 | 42 | ±0 | ±0% | 198,000 |
| 2010/09/01 | 39 | 44 | 39 | 42 | +3 | +7.7% | 362,000 |
| 2010/08/31 | 41 | 41 | 39 | 39 | -2 | -4.9% | 169,000 |
| 2010/08/30 | 40 | 42 | 40 | 41 | ±0 | ±0% | 27,000 |
| 2010/08/27 | 40 | 41 | 40 | 41 | ±0 | ±0% | 28,000 |
| 2010/08/26 | 39 | 41 | 39 | 41 | +1 | +2.5% | 78,000 |
| 2010/08/25 | 40 | 41 | 39 | 40 | ±0 | ±0% | 82,000 |
| 2010/08/24 | 41 | 43 | 40 | 40 | -3 | -7% | 131,000 |
| 2010/08/23 | 42 | 43 | 41 | 43 | +1 | +2.4% | 11,000 |
| 2010/08/20 | 42 | 42 | 41 | 42 | -1 | -2.3% | 132,000 |
| 2010/08/19 | 42 | 44 | 42 | 43 | ±0 | ±0% | 55,000 |
| 2010/08/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 33,000 |
| 2010/08/17 | 42 | 43 | 42 | 43 | ±0 | ±0% | 95,000 |
| 2010/08/16 | 44 | 44 | 41 | 43 | +1 | +2.4% | 266,000 |
| 2010/08/13 | 41 | 43 | 41 | 42 | ±0 | ±0% | 225,000 |
| 2010/08/12 | 43 | 43 | 41 | 42 | -1 | -2.3% | 179,000 |
| 2010/08/11 | 44 | 44 | 43 | 43 | ±0 | ±0% | 21,000 |
| 2010/08/10 | 44 | 44 | 42 | 43 | ±0 | ±0% | 55,000 |
| 2010/08/09 | 43 | 43 | 42 | 43 | -1 | -2.3% | 123,000 |
| 2010/08/06 | 43 | 44 | 43 | 44 | ±0 | ±0% | 51,000 |
| 2010/08/05 | 45 | 46 | 44 | 44 | -1 | -2.2% | 65,000 |
| 2010/08/04 | 45 | 45 | 44 | 45 | +1 | +2.3% | 81,000 |
| 2010/08/03 | 45 | 45 | 44 | 44 | -1 | -2.2% | 156,000 |
| 2010/08/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 50,000 |
| 2010/07/30 | 46 | 46 | 44 | 45 | -1 | -2.2% | 197,000 |
| 2010/07/29 | 47 | 47 | 46 | 46 | -2 | -4.2% | 141,000 |
| 2010/07/28 | 47 | 48 | 46 | 48 | +1 | +2.1% | 114,000 |
| 2010/07/27 | 46 | 47 | 46 | 47 | +1 | +2.2% | 109,000 |
| 2010/07/26 | 45 | 48 | 45 | 46 | +1 | +2.2% | 103,000 |
| 2010/07/23 | 45 | 46 | 44 | 45 | +1 | +2.3% | 157,000 |
| 2010/07/22 | 44 | 45 | 44 | 44 | -1 | -2.2% | 278,000 |
| 2010/07/21 | 45 | 47 | 44 | 45 | -1 | -2.2% | 420,000 |
| 2010/07/20 | 48 | 48 | 45 | 46 | -3 | -6.1% | 720,000 |
3551～
3600
件表示中 / 3673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 | 38,700円 | -11.0% | +3.0% | 0.00% | 22.04倍 | -15.42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 |
| ファンデリー | 30,600円 | +16.1% | -63.6% | 0.00% | 102.00倍 | 7.70倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| 文教堂ＨＤ | 4,500円 | +0.5% | +22.8% | 0.00% | 36.89倍 | -6.65倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ピクスタ | 83,300円 | +4.1% | -60.2% | 5.40% | 9.14倍 | 1.28倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| オートウェーブ | 12,800円 | +1.1% | +4.0% | 2.34% | 6.78倍 | 0.47倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
チャート関連のコラム
