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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,550 | 4,555 | 4,510 | 4,530 | +10 | +0.2% | 204,700 |
| 2023/07/31 | 4,505 | 4,535 | 4,480 | 4,520 | +45 | +1% | 297,500 |
| 2023/07/28 | 4,380 | 4,485 | 4,365 | 4,475 | +80 | +1.8% | 360,900 |
| 2023/07/27 | 4,410 | 4,435 | 4,375 | 4,395 | -5 | -0.1% | 288,300 |
| 2023/07/26 | 4,360 | 4,415 | 4,325 | 4,400 | +40 | +0.9% | 285,500 |
| 2023/07/25 | 4,340 | 4,395 | 4,330 | 4,360 | -25 | -0.6% | 261,200 |
| 2023/07/24 | 4,260 | 4,385 | 4,245 | 4,385 | +175 | +4.2% | 507,100 |
| 2023/07/21 | 4,180 | 4,215 | 4,135 | 4,210 | +50 | +1.2% | 204,200 |
| 2023/07/20 | 4,245 | 4,290 | 4,140 | 4,160 | -65 | -1.5% | 540,000 |
| 2023/07/19 | 4,210 | 4,285 | 4,195 | 4,225 | +25 | +0.6% | 392,800 |
| 2023/07/18 | 4,180 | 4,215 | 4,160 | 4,200 | +90 | +2.2% | 411,200 |
| 2023/07/14 | 4,200 | 4,250 | 4,065 | 4,110 | -25 | -0.6% | 1,044,800 |
| 2023/07/13 | 3,830 | 4,160 | 3,820 | 4,135 | +535 | +14.9% | 2,079,800 |
| 2023/07/12 | 3,560 | 3,645 | 3,555 | 3,600 | +40 | +1.1% | 397,300 |
| 2023/07/11 | 3,585 | 3,615 | 3,555 | 3,560 | -5 | -0.1% | 168,900 |
| 2023/07/10 | 3,550 | 3,580 | 3,530 | 3,565 | +10 | +0.3% | 200,400 |
| 2023/07/07 | 3,540 | 3,575 | 3,500 | 3,555 | -5 | -0.1% | 195,200 |
| 2023/07/06 | 3,585 | 3,605 | 3,560 | 3,560 | -60 | -1.7% | 177,600 |
| 2023/07/05 | 3,680 | 3,690 | 3,605 | 3,620 | -80 | -2.2% | 237,500 |
| 2023/07/04 | 3,680 | 3,700 | 3,660 | 3,700 | -15 | -0.4% | 109,200 |
| 2023/07/03 | 3,665 | 3,725 | 3,665 | 3,715 | +60 | +1.6% | 138,500 |
| 2023/06/30 | 3,690 | 3,710 | 3,645 | 3,655 | -40 | -1.1% | 166,200 |
| 2023/06/29 | 3,735 | 3,735 | 3,675 | 3,695 | -40 | -1.1% | 167,200 |
| 2023/06/28 | 3,680 | 3,735 | 3,675 | 3,735 | +70 | +1.9% | 125,600 |
| 2023/06/27 | 3,665 | 3,685 | 3,635 | 3,665 | ±0 | ±0% | 146,300 |
| 2023/06/26 | 3,730 | 3,730 | 3,630 | 3,665 | -65 | -1.7% | 196,500 |
| 2023/06/23 | 3,750 | 3,780 | 3,710 | 3,730 | ±0 | ±0% | 213,700 |
| 2023/06/22 | 3,710 | 3,770 | 3,705 | 3,730 | +35 | +0.9% | 156,000 |
| 2023/06/21 | 3,700 | 3,735 | 3,680 | 3,695 | +15 | +0.4% | 198,400 |
| 2023/06/20 | 3,660 | 3,700 | 3,645 | 3,680 | +20 | +0.5% | 128,500 |
| 2023/06/19 | 3,650 | 3,660 | 3,615 | 3,660 | +5 | +0.1% | 100,000 |
| 2023/06/16 | 3,605 | 3,690 | 3,600 | 3,655 | +45 | +1.2% | 224,500 |
| 2023/06/15 | 3,635 | 3,650 | 3,605 | 3,610 | -35 | -1% | 182,900 |
| 2023/06/14 | 3,595 | 3,650 | 3,550 | 3,645 | +45 | +1.3% | 201,500 |
| 2023/06/13 | 3,590 | 3,620 | 3,590 | 3,600 | +15 | +0.4% | 145,400 |
| 2023/06/12 | 3,570 | 3,600 | 3,560 | 3,585 | +30 | +0.8% | 99,000 |
| 2023/06/09 | 3,520 | 3,570 | 3,510 | 3,555 | +60 | +1.7% | 138,100 |
| 2023/06/08 | 3,535 | 3,550 | 3,490 | 3,495 | -50 | -1.4% | 93,800 |
| 2023/06/07 | 3,595 | 3,605 | 3,535 | 3,545 | -40 | -1.1% | 199,100 |
| 2023/06/06 | 3,560 | 3,595 | 3,550 | 3,585 | +25 | +0.7% | 105,400 |
| 2023/06/05 | 3,575 | 3,585 | 3,555 | 3,560 | +45 | +1.3% | 146,700 |
| 2023/06/02 | 3,475 | 3,525 | 3,465 | 3,515 | +70 | +2% | 108,000 |
| 2023/06/01 | 3,485 | 3,505 | 3,435 | 3,445 | -50 | -1.4% | 113,900 |
| 2023/05/31 | 3,480 | 3,510 | 3,460 | 3,495 | +35 | +1% | 201,800 |
| 2023/05/30 | 3,490 | 3,495 | 3,435 | 3,460 | -20 | -0.6% | 159,100 |
| 2023/05/29 | 3,490 | 3,500 | 3,450 | 3,480 | +10 | +0.3% | 228,500 |
| 2023/05/26 | 3,425 | 3,495 | 3,405 | 3,470 | +60 | +1.8% | 203,000 |
| 2023/05/25 | 3,350 | 3,425 | 3,320 | 3,410 | +25 | +0.7% | 268,400 |
| 2023/05/24 | 3,505 | 3,510 | 3,385 | 3,385 | -140 | -4% | 274,500 |
| 2023/05/23 | 3,575 | 3,595 | 3,495 | 3,525 | -40 | -1.1% | 234,100 |
451～
500
件表示中 / 3714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 | 497,500円 | +15.2% | +0.7% | 0.50% | 23.69倍 | 2.17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 |
| クリレスＨＤ | 137,200円 | +5.5% | +14.9% | 0.66% | 49.79倍 | 7.19倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ビックカメラ | 152,100円 | +4.9% | +20.0% | 2.63% | 15.32倍 | 1.66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 | 207,400円 | +11.8% | +3.1% | 0.77% | 24.39倍 | 2.11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 | 142,300円 | +2.3% | +2.3% | 3.09% | 22.76倍 | 0.91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
