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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/21 | 50 | 51 | 49 | 51 | +1 | +2% | 229,000 |
| 2010/06/18 | 51 | 51 | 49 | 50 | -2 | -3.8% | 292,000 |
| 2010/06/17 | 51 | 52 | 50 | 52 | +1 | +2% | 242,000 |
| 2010/06/16 | 51 | 52 | 50 | 51 | ±0 | ±0% | 266,000 |
| 2010/06/15 | 54 | 54 | 51 | 51 | -1 | -1.9% | 319,000 |
| 2010/06/14 | 50 | 52 | 49 | 52 | +4 | +8.3% | 603,000 |
| 2010/06/11 | 49 | 50 | 48 | 48 | -1 | -2% | 204,000 |
| 2010/06/10 | 48 | 49 | 47 | 49 | +1 | +2.1% | 201,000 |
| 2010/06/09 | 49 | 49 | 47 | 48 | ±0 | ±0% | 371,000 |
| 2010/06/08 | 49 | 50 | 48 | 48 | -2 | -4% | 349,000 |
| 2010/06/07 | 49 | 50 | 47 | 50 | -2 | -3.8% | 724,000 |
| 2010/06/04 | 54 | 54 | 52 | 52 | -2 | -3.7% | 256,000 |
| 2010/06/03 | 55 | 55 | 52 | 54 | +1 | +1.9% | 492,000 |
| 2010/06/02 | 56 | 56 | 52 | 53 | -5 | -8.6% | 674,000 |
| 2010/06/01 | 51 | 58 | 50 | 58 | +7 | +13.7% | 686,000 |
| 2010/05/31 | 48 | 52 | 48 | 51 | +3 | +6.3% | 409,000 |
| 2010/05/28 | 47 | 49 | 46 | 48 | +2 | +4.3% | 671,000 |
| 2010/05/27 | 47 | 47 | 45 | 46 | -1 | -2.1% | 736,000 |
| 2010/05/26 | 49 | 50 | 47 | 47 | -2 | -4.1% | 473,000 |
| 2010/05/25 | 50 | 54 | 49 | 49 | -1 | -2% | 563,000 |
| 2010/05/24 | 50 | 52 | 49 | 50 | ±0 | ±0% | 364,000 |
| 2010/05/21 | 49 | 51 | 48 | 50 | -2 | -3.8% | 416,000 |
| 2010/05/20 | 52 | 55 | 51 | 52 | -1 | -1.9% | 330,000 |
| 2010/05/19 | 53 | 53 | 49 | 53 | ±0 | ±0% | 812,000 |
| 2010/05/18 | 61 | 61 | 51 | 53 | -7 | -11.7% | 1,059,000 |
| 2010/05/17 | 63 | 64 | 59 | 60 | -4 | -6.3% | 746,000 |
| 2010/05/14 | 64 | 71 | 63 | 64 | -3 | -4.5% | 649,000 |
| 2010/05/13 | 60 | 68 | 60 | 67 | +8 | +13.6% | 641,000 |
| 2010/05/12 | 61 | 63 | 59 | 59 | -4 | -6.3% | 298,000 |
| 2010/05/11 | 68 | 68 | 63 | 63 | -2 | -3.1% | 347,000 |
| 2010/05/10 | 64 | 67 | 63 | 65 | +1 | +1.6% | 299,000 |
| 2010/05/07 | 62 | 65 | 61 | 64 | -4 | -5.9% | 803,000 |
| 2010/05/06 | 71 | 71 | 67 | 68 | -4 | -5.6% | 607,000 |
| 2010/04/30 | 70 | 75 | 69 | 72 | +3 | +4.3% | 1,138,000 |
| 2010/04/28 | 69 | 71 | 67 | 69 | -4 | -5.5% | 1,005,000 |
| 2010/04/27 | 73 | 74 | 69 | 73 | -1 | -1.4% | 1,821,000 |
| 2010/04/26 | 80 | 81 | 72 | 74 | -7 | -8.6% | 2,135,000 |
| 2010/04/23 | 83 | 83 | 75 | 81 | ±0 | ±0% | 1,125,000 |
3701～
3750
件表示中 / 3766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 | 49,800円 | -8.5% | +6.0% | 0.00% | 24.66倍 | 3.20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 |
| 東天紅 | 100,300円 | +1.9% | +2.0% | 1.50% | 5.85倍 | 0.38倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| タカキュー | 10,600円 | -3.6% | -7.0% | 0.00% | 10.74倍 | 50.96倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| フェスタリアＨＤ | 66,800円 | +1.0% | +15.0% | 1.05% | 15.89倍 | 1.53倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
市場注目の銘柄
チャート関連のコラム
