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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 5,180 | 5,210 | 5,090 | 5,120 | -50 | -1% | 233,400 |
| 2025/06/13 | 5,220 | 5,240 | 5,150 | 5,170 | -110 | -2.1% | 348,200 |
| 2025/06/12 | 5,120 | 5,290 | 5,120 | 5,280 | +180 | +3.5% | 530,900 |
| 2025/06/11 | 4,975 | 5,150 | 4,970 | 5,100 | +120 | +2.4% | 348,500 |
| 2025/06/10 | 4,995 | 5,030 | 4,970 | 4,980 | -20 | -0.4% | 123,500 |
| 2025/06/09 | 4,990 | 5,040 | 4,945 | 5,000 | +50 | +1% | 249,500 |
| 2025/06/06 | 4,910 | 5,020 | 4,905 | 4,950 | +55 | +1.1% | 187,700 |
| 2025/06/05 | 4,935 | 4,950 | 4,865 | 4,895 | -70 | -1.4% | 218,000 |
| 2025/06/04 | 4,915 | 4,985 | 4,895 | 4,965 | +50 | +1% | 227,700 |
| 2025/06/03 | 4,885 | 4,935 | 4,815 | 4,915 | +15 | +0.3% | 340,400 |
| 2025/06/02 | 4,975 | 4,975 | 4,885 | 4,900 | -100 | -2% | 288,400 |
| 2025/05/30 | 5,090 | 5,120 | 4,980 | 5,000 | -20 | -0.4% | 339,600 |
| 2025/05/29 | 5,020 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 264,600 |
| 2025/05/28 | 5,000 | 5,030 | 4,945 | 5,020 | +25 | +0.5% | 240,800 |
| 2025/05/27 | 4,995 | 5,130 | 4,975 | 4,995 | +45 | +0.9% | 510,200 |
| 2025/05/26 | 4,830 | 4,960 | 4,800 | 4,950 | +120 | +2.5% | 329,400 |
| 2025/05/23 | 4,790 | 4,855 | 4,775 | 4,830 | +10 | +0.2% | 295,300 |
| 2025/05/22 | 4,785 | 4,850 | 4,775 | 4,820 | -5 | -0.1% | 274,700 |
| 2025/05/21 | 4,895 | 4,895 | 4,810 | 4,825 | -35 | -0.7% | 217,700 |
| 2025/05/20 | 4,950 | 4,955 | 4,835 | 4,860 | -110 | -2.2% | 469,300 |
| 2025/05/19 | 4,890 | 5,000 | 4,880 | 4,970 | +135 | +2.8% | 648,200 |
| 2025/05/16 | 4,870 | 4,875 | 4,750 | 4,835 | +35 | +0.7% | 324,600 |
| 2025/05/15 | 4,850 | 4,900 | 4,800 | 4,800 | -40 | -0.8% | 368,500 |
| 2025/05/14 | 4,720 | 4,850 | 4,690 | 4,840 | +120 | +2.5% | 499,600 |
| 2025/05/13 | 4,795 | 4,845 | 4,705 | 4,720 | -40 | -0.8% | 384,600 |
| 2025/05/12 | 4,800 | 4,820 | 4,750 | 4,760 | -25 | -0.5% | 253,000 |
| 2025/05/09 | 4,700 | 4,830 | 4,650 | 4,785 | +40 | +0.8% | 422,000 |
| 2025/05/08 | 4,750 | 4,790 | 4,695 | 4,745 | -20 | -0.4% | 467,900 |
| 2025/05/07 | 4,720 | 4,790 | 4,685 | 4,765 | +40 | +0.8% | 492,600 |
| 2025/05/02 | 4,670 | 4,790 | 4,655 | 4,725 | +25 | +0.5% | 630,500 |
| 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 |
1～
50
件表示中 / 3721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 | 512,000円 | +15.2% | +0.7% | 0.49% | 24.38倍 | 2.23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 |
| 日ガス | 262,300円 | +2.0% | +7.6% | 3.93% | 20.43倍 | 4.24倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40倍 | 1.67倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トライアル | 210,800円 | +11.8% | +3.1% | 0.76% | 24.79倍 | 2.15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 |
| ケーズＨＤ | 141,500円 | +2.3% | +2.3% | 3.11% | 22.63倍 | 0.90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
