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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,200 | 3,215 | 3,180 | 3,205 | +30 | +0.9% | 117,400 |
| 2023/02/01 | 3,190 | 3,230 | 3,175 | 3,175 | -40 | -1.2% | 142,100 |
| 2023/01/31 | 3,210 | 3,215 | 3,175 | 3,215 | +5 | +0.2% | 175,100 |
| 2023/01/30 | 3,160 | 3,210 | 3,150 | 3,210 | +40 | +1.3% | 150,500 |
| 2023/01/27 | 3,155 | 3,195 | 3,145 | 3,170 | +15 | +0.5% | 148,500 |
| 2023/01/26 | 3,150 | 3,180 | 3,135 | 3,155 | +5 | +0.2% | 124,300 |
| 2023/01/25 | 3,175 | 3,205 | 3,135 | 3,150 | -30 | -0.9% | 178,900 |
| 2023/01/24 | 3,210 | 3,220 | 3,180 | 3,180 | -30 | -0.9% | 129,800 |
| 2023/01/23 | 3,220 | 3,230 | 3,180 | 3,210 | +5 | +0.2% | 138,200 |
| 2023/01/20 | 3,205 | 3,230 | 3,180 | 3,205 | -30 | -0.9% | 163,000 |
| 2023/01/19 | 3,175 | 3,240 | 3,175 | 3,235 | +60 | +1.9% | 217,400 |
| 2023/01/18 | 3,155 | 3,225 | 3,155 | 3,175 | +35 | +1.1% | 293,800 |
| 2023/01/17 | 3,150 | 3,190 | 3,135 | 3,140 | -5 | -0.2% | 185,900 |
| 2023/01/16 | 3,040 | 3,185 | 3,035 | 3,145 | +105 | +3.5% | 350,900 |
| 2023/01/13 | 3,050 | 3,100 | 2,984 | 3,040 | +15 | +0.5% | 405,600 |
| 2023/01/12 | 3,165 | 3,260 | 3,020 | 3,025 | +101 | +3.5% | 1,289,800 |
| 2023/01/11 | 2,952 | 2,981 | 2,914 | 2,924 | -9 | -0.3% | 384,400 |
| 2023/01/10 | 2,936 | 2,957 | 2,918 | 2,933 | +22 | +0.8% | 170,900 |
| 2023/01/06 | 2,955 | 2,977 | 2,906 | 2,911 | -44 | -1.5% | 156,000 |
| 2023/01/05 | 2,945 | 2,971 | 2,909 | 2,955 | +6 | +0.2% | 266,200 |
| 2023/01/04 | 2,987 | 2,989 | 2,944 | 2,949 | -41 | -1.4% | 126,400 |
| 2022/12/30 | 2,998 | 3,045 | 2,989 | 2,990 | -20 | -0.7% | 130,800 |
| 2022/12/29 | 3,020 | 3,035 | 2,985 | 3,010 | -30 | -1% | 98,100 |
| 2022/12/28 | 3,020 | 3,050 | 3,015 | 3,040 | +25 | +0.8% | 153,400 |
| 2022/12/27 | 2,987 | 3,040 | 2,987 | 3,015 | +38 | +1.3% | 118,600 |
| 2022/12/26 | 3,010 | 3,020 | 2,965 | 2,977 | -23 | -0.8% | 214,400 |
| 2022/12/23 | 2,964 | 3,020 | 2,959 | 3,000 | -5 | -0.2% | 178,200 |
| 2022/12/22 | 2,952 | 3,020 | 2,932 | 3,005 | +53 | +1.8% | 195,200 |
| 2022/12/21 | 2,933 | 2,993 | 2,928 | 2,952 | +12 | +0.4% | 190,100 |
| 2022/12/20 | 2,945 | 2,964 | 2,912 | 2,940 | -7 | -0.2% | 172,900 |
| 2022/12/19 | 2,940 | 2,982 | 2,924 | 2,947 | -22 | -0.7% | 119,200 |
| 2022/12/16 | 2,946 | 2,979 | 2,941 | 2,969 | +17 | +0.6% | 164,500 |
| 2022/12/15 | 2,988 | 2,998 | 2,952 | 2,952 | -48 | -1.6% | 141,000 |
| 2022/12/14 | 2,990 | 3,010 | 2,977 | 3,000 | -10 | -0.3% | 159,900 |
| 2022/12/13 | 3,040 | 3,055 | 3,005 | 3,010 | -20 | -0.7% | 134,400 |
| 2022/12/12 | 3,030 | 3,050 | 2,996 | 3,030 | -15 | -0.5% | 114,300 |
| 2022/12/09 | 3,050 | 3,115 | 3,025 | 3,045 | +25 | +0.8% | 342,100 |
| 2022/12/08 | 2,947 | 3,035 | 2,935 | 3,020 | +72 | +2.4% | 366,300 |
| 2022/12/07 | 2,887 | 2,956 | 2,887 | 2,948 | +59 | +2% | 232,400 |
| 2022/12/06 | 2,886 | 2,908 | 2,871 | 2,889 | -25 | -0.9% | 176,300 |
| 2022/12/05 | 2,835 | 2,923 | 2,833 | 2,914 | +101 | +3.6% | 329,600 |
| 2022/12/02 | 2,814 | 2,831 | 2,785 | 2,813 | -24 | -0.8% | 144,300 |
| 2022/12/01 | 2,819 | 2,845 | 2,794 | 2,837 | +24 | +0.9% | 159,400 |
| 2022/11/30 | 2,849 | 2,859 | 2,809 | 2,813 | -60 | -2.1% | 150,000 |
| 2022/11/29 | 2,838 | 2,884 | 2,814 | 2,873 | +18 | +0.6% | 162,800 |
| 2022/11/28 | 2,860 | 2,865 | 2,831 | 2,855 | +15 | +0.5% | 117,000 |
| 2022/11/25 | 2,839 | 2,869 | 2,832 | 2,840 | -5 | -0.2% | 127,400 |
| 2022/11/24 | 2,883 | 2,895 | 2,840 | 2,845 | -26 | -0.9% | 164,500 |
| 2022/11/22 | 2,920 | 2,932 | 2,859 | 2,871 | -49 | -1.7% | 257,300 |
| 2022/11/21 | 2,905 | 2,939 | 2,894 | 2,920 | +29 | +1% | 185,500 |
551～
600
件表示中 / 3692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 | 476,500円 | +15.2% | +0.7% | 0.52% | 22.69倍 | 2.08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 | 230,300円 | +12.6% | +20.3% | 0.69% | 20.47倍 | 2.35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 | 286,500円 | +6.4% | +30.6% | 1.40% | 10.52倍 | 1.48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 |
| ケーズＨＤ | 137,300円 | +2.3% | +4.6% | 3.20% | 18.44倍 | 0.85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 | 188,700円 | +3.7% | +14.8% | 2.12% | 7.57倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
