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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/16 | 53 | 54 | 49 | 49 | -6 | -10.9% | 848,000 |
| 2010/07/15 | 55 | 55 | 51 | 55 | ±0 | ±0% | 598,000 |
| 2010/07/14 | 52 | 55 | 52 | 55 | +4 | +7.8% | 727,000 |
| 2010/07/13 | 51 | 51 | 51 | 51 | ±0 | ±0% | 47,000 |
| 2010/07/12 | 50 | 52 | 50 | 51 | +1 | +2% | 302,000 |
| 2010/07/09 | 49 | 50 | 48 | 50 | +2 | +4.2% | 173,000 |
| 2010/07/08 | 49 | 49 | 48 | 48 | -1 | -2% | 154,000 |
| 2010/07/07 | 49 | 50 | 48 | 49 | ±0 | ±0% | 165,000 |
| 2010/07/06 | 49 | 49 | 47 | 49 | ±0 | ±0% | 157,000 |
| 2010/07/05 | 48 | 49 | 46 | 49 | +2 | +4.3% | 168,000 |
| 2010/07/02 | 45 | 47 | 45 | 47 | +1 | +2.2% | 79,000 |
| 2010/07/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 101,000 |
| 2010/06/30 | 45 | 47 | 44 | 47 | +1 | +2.2% | 94,000 |
| 2010/06/29 | 47 | 47 | 45 | 46 | ±0 | ±0% | 222,000 |
| 2010/06/28 | 48 | 48 | 46 | 46 | -1 | -2.1% | 163,000 |
| 2010/06/25 | 50 | 50 | 47 | 47 | -3 | -6% | 508,000 |
| 2010/06/24 | 50 | 50 | 48 | 50 | ±0 | ±0% | 390,000 |
| 2010/06/23 | 51 | 51 | 48 | 50 | -1 | -2% | 292,000 |
| 2010/06/22 | 51 | 51 | 50 | 51 | ±0 | ±0% | 188,000 |
3601～
3650
件表示中 / 3704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 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| オートウェーブ | 14,300円 | +7.9% | +11.4% | 2.10% | 7.25倍 | 0.50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 |
| 光フード | 196,600円 | +13.3% | +19.9% | 2.03% | 18.40倍 | 1.56倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| 白 鳩 | 27,800円 | +3.6% | - | 0.00% | 4.05倍 | 0.84倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
市場注目の銘柄
チャート関連のコラム
