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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,570 | 4,575 | 4,475 | 4,500 | -75 | -1.6% | 462,900 |
| 2025/02/17 | 4,625 | 4,665 | 4,575 | 4,575 | -50 | -1.1% | 234,900 |
| 2025/02/14 | 4,720 | 4,750 | 4,625 | 4,625 | -110 | -2.3% | 325,800 |
| 2025/02/13 | 4,715 | 4,765 | 4,670 | 4,735 | +85 | +1.8% | 303,300 |
| 2025/02/12 | 4,600 | 4,670 | 4,570 | 4,650 | +25 | +0.5% | 324,800 |
| 2025/02/10 | 4,640 | 4,655 | 4,590 | 4,625 | +20 | +0.4% | 264,400 |
| 2025/02/07 | 4,595 | 4,690 | 4,545 | 4,605 | +145 | +3.3% | 780,700 |
| 2025/02/06 | 4,385 | 4,460 | 4,360 | 4,460 | +40 | +0.9% | 474,600 |
| 2025/02/05 | 4,455 | 4,460 | 4,410 | 4,420 | -45 | -1% | 548,400 |
| 2025/02/04 | 4,585 | 4,595 | 4,455 | 4,465 | -90 | -2% | 414,100 |
| 2025/02/03 | 4,600 | 4,600 | 4,505 | 4,555 | -100 | -2.1% | 560,400 |
| 2025/01/31 | 4,650 | 4,660 | 4,610 | 4,655 | -45 | -1% | 429,600 |
| 2025/01/30 | 4,705 | 4,720 | 4,625 | 4,700 | -40 | -0.8% | 480,400 |
| 2025/01/29 | 4,775 | 4,775 | 4,710 | 4,740 | -35 | -0.7% | 250,200 |
| 2025/01/28 | 4,825 | 4,845 | 4,740 | 4,775 | -15 | -0.3% | 318,400 |
| 2025/01/27 | 4,790 | 4,820 | 4,755 | 4,790 | +50 | +1.1% | 324,300 |
| 2025/01/24 | 4,705 | 4,780 | 4,700 | 4,740 | +55 | +1.2% | 402,800 |
| 2025/01/23 | 4,790 | 4,790 | 4,640 | 4,685 | -115 | -2.4% | 597,600 |
| 2025/01/22 | 4,905 | 4,920 | 4,790 | 4,800 | -105 | -2.1% | 451,300 |
| 2025/01/21 | 4,875 | 4,915 | 4,855 | 4,905 | +75 | +1.6% | 327,400 |
| 2025/01/20 | 4,860 | 4,895 | 4,785 | 4,830 | -30 | -0.6% | 353,500 |
| 2025/01/17 | 4,860 | 4,930 | 4,805 | 4,860 | +60 | +1.3% | 687,300 |
| 2025/01/16 | 4,790 | 4,845 | 4,715 | 4,800 | +85 | +1.8% | 656,300 |
| 2025/01/15 | 4,775 | 4,815 | 4,680 | 4,715 | -60 | -1.3% | 734,600 |
| 2025/01/14 | 4,870 | 4,895 | 4,695 | 4,775 | -140 | -2.8% | 1,186,600 |
| 2025/01/10 | 4,955 | 4,980 | 4,875 | 4,915 | -55 | -1.1% | 1,018,400 |
| 2025/01/09 | 4,890 | 5,060 | 4,810 | 4,970 | -390 | -7.3% | 3,065,300 |
| 2025/01/08 | 5,510 | 5,520 | 5,360 | 5,360 | -140 | -2.5% | 524,300 |
| 2025/01/07 | 5,510 | 5,600 | 5,430 | 5,500 | -10 | -0.2% | 631,100 |
| 2025/01/06 | 5,430 | 5,580 | 5,410 | 5,510 | +160 | +3% | 667,700 |
| 2024/12/30 | 5,470 | 5,470 | 5,340 | 5,350 | -120 | -2.2% | 323,700 |
| 2024/12/27 | 5,450 | 5,510 | 5,440 | 5,470 | +20 | +0.4% | 177,200 |
| 2024/12/26 | 5,430 | 5,480 | 5,390 | 5,450 | +20 | +0.4% | 164,000 |
| 2024/12/25 | 5,520 | 5,530 | 5,400 | 5,430 | -70 | -1.3% | 177,200 |
| 2024/12/24 | 5,470 | 5,540 | 5,440 | 5,500 | +120 | +2.2% | 271,800 |
| 2024/12/23 | 5,460 | 5,500 | 5,380 | 5,380 | -80 | -1.5% | 219,400 |
| 2024/12/20 | 5,540 | 5,550 | 5,460 | 5,460 | -80 | -1.4% | 217,300 |
| 2024/12/19 | 5,480 | 5,570 | 5,480 | 5,540 | -20 | -0.4% | 213,900 |
| 2024/12/18 | 5,590 | 5,600 | 5,490 | 5,560 | -70 | -1.2% | 234,500 |
| 2024/12/17 | 5,610 | 5,660 | 5,550 | 5,630 | -10 | -0.2% | 217,300 |
| 2024/12/16 | 5,790 | 5,810 | 5,620 | 5,640 | -180 | -3.1% | 298,100 |
| 2024/12/13 | 5,790 | 5,850 | 5,790 | 5,820 | -10 | -0.2% | 194,700 |
| 2024/12/12 | 5,790 | 5,870 | 5,720 | 5,830 | +80 | +1.4% | 401,000 |
| 2024/12/11 | 5,740 | 5,800 | 5,690 | 5,750 | -60 | -1% | 225,000 |
| 2024/12/10 | 5,640 | 5,880 | 5,640 | 5,810 | +270 | +4.9% | 658,100 |
| 2024/12/09 | 5,540 | 5,580 | 5,490 | 5,540 | -50 | -0.9% | 297,700 |
| 2024/12/06 | 5,550 | 5,720 | 5,540 | 5,590 | +70 | +1.3% | 245,400 |
| 2024/12/05 | 5,550 | 5,560 | 5,510 | 5,520 | -30 | -0.5% | 147,600 |
| 2024/12/04 | 5,550 | 5,630 | 5,520 | 5,550 | -50 | -0.9% | 331,700 |
| 2024/12/03 | 5,430 | 5,700 | 5,430 | 5,600 | +360 | +6.9% | 1,034,600 |
51～
100
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 | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06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 | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94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 | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31倍 | 1.31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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61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
