サイゼリヤの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,600 | 4,775 | 4,550 | 4,700 | +110 | +2.4% | 649,800 |
| 2025/04/30 | 4,590 | 4,620 | 4,550 | 4,590 | -20 | -0.4% | 356,300 |
| 2025/04/28 | 4,450 | 4,660 | 4,435 | 4,610 | +195 | +4.4% | 1,076,600 |
| 2025/04/25 | 4,490 | 4,530 | 4,400 | 4,415 | -50 | -1.1% | 623,300 |
| 2025/04/24 | 4,395 | 4,525 | 4,380 | 4,465 | +105 | +2.4% | 966,000 |
| 2025/04/23 | 4,335 | 4,365 | 4,300 | 4,360 | -5 | -0.1% | 461,900 |
| 2025/04/22 | 4,280 | 4,385 | 4,250 | 4,365 | +145 | +3.4% | 582,200 |
| 2025/04/21 | 4,075 | 4,250 | 4,065 | 4,220 | +145 | +3.6% | 476,200 |
| 2025/04/18 | 4,025 | 4,075 | 3,995 | 4,075 | +90 | +2.3% | 188,000 |
| 2025/04/17 | 4,045 | 4,085 | 3,985 | 3,985 | -100 | -2.4% | 350,300 |
| 2025/04/16 | 3,985 | 4,095 | 3,980 | 4,085 | +75 | +1.9% | 287,600 |
| 2025/04/15 | 4,035 | 4,065 | 3,985 | 4,010 | -25 | -0.6% | 270,600 |
| 2025/04/14 | 3,925 | 4,100 | 3,915 | 4,035 | +85 | +2.2% | 534,800 |
| 2025/04/11 | 4,010 | 4,025 | 3,905 | 3,950 | -40 | -1% | 950,700 |
| 2025/04/10 | 3,960 | 4,115 | 3,780 | 3,990 | -160 | -3.9% | 2,162,500 |
| 2025/04/09 | 4,150 | 4,225 | 4,045 | 4,150 | -40 | -1% | 846,500 |
| 2025/04/08 | 4,000 | 4,215 | 4,000 | 4,190 | +265 | +6.8% | 490,700 |
| 2025/04/07 | 4,015 | 4,060 | 3,920 | 3,925 | -230 | -5.5% | 631,300 |
| 2025/04/04 | 4,065 | 4,170 | 4,025 | 4,155 | +5 | +0.1% | 514,400 |
| 2025/04/03 | 4,050 | 4,215 | 4,025 | 4,150 | ±0 | ±0% | 482,100 |
| 2025/04/02 | 4,210 | 4,240 | 4,150 | 4,150 | -40 | -1% | 254,200 |
| 2025/04/01 | 4,290 | 4,310 | 4,190 | 4,190 | -90 | -2.1% | 287,200 |
| 2025/03/31 | 4,375 | 4,395 | 4,280 | 4,280 | -135 | -3.1% | 274,700 |
| 2025/03/28 | 4,430 | 4,450 | 4,400 | 4,415 | -10 | -0.2% | 194,600 |
| 2025/03/27 | 4,445 | 4,485 | 4,395 | 4,425 | -25 | -0.6% | 270,200 |
| 2025/03/26 | 4,430 | 4,485 | 4,410 | 4,450 | +60 | +1.4% | 286,500 |
| 2025/03/25 | 4,410 | 4,445 | 4,380 | 4,390 | -35 | -0.8% | 219,900 |
| 2025/03/24 | 4,480 | 4,480 | 4,390 | 4,425 | -10 | -0.2% | 271,300 |
| 2025/03/21 | 4,465 | 4,490 | 4,430 | 4,435 | -60 | -1.3% | 281,600 |
| 2025/03/19 | 4,500 | 4,520 | 4,470 | 4,495 | -20 | -0.4% | 291,100 |
| 2025/03/18 | 4,395 | 4,515 | 4,395 | 4,515 | +120 | +2.7% | 459,700 |
| 2025/03/17 | 4,400 | 4,420 | 4,360 | 4,395 | +25 | +0.6% | 269,200 |
| 2025/03/14 | 4,345 | 4,385 | 4,320 | 4,370 | -10 | -0.2% | 234,700 |
| 2025/03/13 | 4,310 | 4,390 | 4,310 | 4,380 | +70 | +1.6% | 334,200 |
| 2025/03/12 | 4,315 | 4,380 | 4,280 | 4,310 | -45 | -1% | 431,400 |
| 2025/03/11 | 4,400 | 4,470 | 4,350 | 4,355 | -100 | -2.2% | 404,200 |
| 2025/03/10 | 4,350 | 4,480 | 4,350 | 4,455 | +165 | +3.8% | 520,600 |
| 2025/03/07 | 4,300 | 4,330 | 4,250 | 4,290 | -40 | -0.9% | 358,300 |
| 2025/03/06 | 4,355 | 4,355 | 4,300 | 4,330 | +10 | +0.2% | 271,300 |
| 2025/03/05 | 4,340 | 4,360 | 4,290 | 4,320 | -40 | -0.9% | 335,700 |
| 2025/03/04 | 4,320 | 4,375 | 4,310 | 4,360 | +45 | +1% | 372,700 |
| 2025/03/03 | 4,320 | 4,345 | 4,295 | 4,315 | +25 | +0.6% | 234,000 |
| 2025/02/28 | 4,300 | 4,335 | 4,260 | 4,290 | -80 | -1.8% | 380,100 |
| 2025/02/27 | 4,340 | 4,425 | 4,320 | 4,370 | +30 | +0.7% | 388,200 |
| 2025/02/26 | 4,355 | 4,375 | 4,290 | 4,340 | -35 | -0.8% | 425,700 |
| 2025/02/25 | 4,345 | 4,390 | 4,290 | 4,375 | -25 | -0.6% | 526,900 |
| 2025/02/21 | 4,405 | 4,420 | 4,355 | 4,400 | -40 | -0.9% | 415,000 |
| 2025/02/20 | 4,420 | 4,495 | 4,380 | 4,440 | -20 | -0.4% | 452,300 |
| 2025/02/19 | 4,505 | 4,525 | 4,455 | 4,460 | -40 | -0.9% | 229,600 |
| 2025/02/18 | 4,570 | 4,575 | 4,475 | 4,500 | -75 | -1.6% | 462,900 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「サイゼリヤ」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 |
|---|---|---|---|---|---|---|---|---|
| サイゼリヤ | 470,000円 | +15.2% | +0.7% | 0.53% | 22.38倍 | 2.05倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| トライアル | 224,500円 | +12.6% | +20.3% | 0.71% | 19.96倍 | 2.29倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ノジマ | 254,500円 | +6.4% | +30.6% | 1.57% | 9.34倍 | 1.32倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| Ｈ２Ｏリテイル | 193,500円 | +3.7% | +14.8% | 2.07% | 7.76倍 | 0.81倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ケーズＨＤ | 135,500円 | +2.3% | +4.6% | 3.25% | 18.20倍 | 0.83倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
