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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/05/22 | 3,540 | 3,570 | 3,530 | 3,565 | +35 | +1% | 133,200 |
| 2023/05/19 | 3,550 | 3,550 | 3,505 | 3,530 | -20 | -0.6% | 98,200 |
| 2023/05/18 | 3,565 | 3,590 | 3,550 | 3,550 | -15 | -0.4% | 138,100 |
| 2023/05/17 | 3,645 | 3,645 | 3,560 | 3,565 | -80 | -2.2% | 183,000 |
| 2023/05/16 | 3,600 | 3,655 | 3,590 | 3,645 | +85 | +2.4% | 253,900 |
| 2023/05/15 | 3,430 | 3,560 | 3,430 | 3,560 | +145 | +4.2% | 324,700 |
| 2023/05/12 | 3,400 | 3,425 | 3,395 | 3,415 | +15 | +0.4% | 104,600 |
| 2023/05/11 | 3,370 | 3,405 | 3,365 | 3,400 | +20 | +0.6% | 87,900 |
| 2023/05/10 | 3,420 | 3,435 | 3,380 | 3,380 | -30 | -0.9% | 85,200 |
| 2023/05/09 | 3,405 | 3,425 | 3,375 | 3,410 | -10 | -0.3% | 151,700 |
| 2023/05/08 | 3,410 | 3,435 | 3,400 | 3,420 | +25 | +0.7% | 122,700 |
| 2023/05/02 | 3,440 | 3,440 | 3,380 | 3,395 | -20 | -0.6% | 134,300 |
| 2023/05/01 | 3,415 | 3,435 | 3,390 | 3,415 | +5 | +0.1% | 133,800 |
| 2023/04/28 | 3,430 | 3,450 | 3,410 | 3,410 | +30 | +0.9% | 163,800 |
| 2023/04/27 | 3,395 | 3,410 | 3,365 | 3,380 | -30 | -0.9% | 558,500 |
| 2023/04/26 | 3,445 | 3,445 | 3,395 | 3,410 | -35 | -1% | 195,700 |
| 2023/04/25 | 3,440 | 3,455 | 3,425 | 3,445 | +10 | +0.3% | 229,300 |
| 2023/04/24 | 3,355 | 3,445 | 3,355 | 3,435 | +100 | +3% | 272,800 |
| 2023/04/21 | 3,340 | 3,360 | 3,315 | 3,335 | +20 | +0.6% | 193,200 |
| 2023/04/20 | 3,285 | 3,340 | 3,275 | 3,315 | +30 | +0.9% | 218,600 |
| 2023/04/19 | 3,295 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 135,300 |
501～
550
件表示中 / 3743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 | 493,500円 | +15.2% | +0.7% | 0.61% | 23.51倍 | 2.15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 | 243,200円 | +11.8% | +3.1% | 0.66% | 28.60倍 | 2.48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 | 151,300円 | +2.3% | +2.3% | 2.91% | 24.04倍 | 0.96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 |
| Ｈ２Ｏリテイル | 193,500円 | +1.2% | -13.7% | 2.27% | 12.82倍 | 0.77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 |
| クリエイトＳＤＨ | 355,500円 | +7.5% | +6.3% | 2.53% | 14.09倍 | 1.61倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
