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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 5,270 | 5,280 | 5,170 | 5,240 | -30 | -0.6% | 240,200 |
| 2024/11/29 | 5,200 | 5,300 | 5,150 | 5,270 | +60 | +1.2% | 257,000 |
| 2024/11/28 | 5,210 | 5,280 | 5,200 | 5,210 | +60 | +1.2% | 175,700 |
| 2024/11/27 | 5,200 | 5,230 | 5,140 | 5,150 | +20 | +0.4% | 221,600 |
| 2024/11/26 | 5,230 | 5,260 | 5,100 | 5,130 | -130 | -2.5% | 394,000 |
| 2024/11/25 | 5,230 | 5,310 | 5,230 | 5,260 | +50 | +1% | 332,900 |
| 2024/11/22 | 5,250 | 5,290 | 5,210 | 5,210 | ±0 | ±0% | 259,800 |
| 2024/11/21 | 5,290 | 5,310 | 5,200 | 5,210 | -50 | -1% | 158,700 |
| 2024/11/20 | 5,330 | 5,330 | 5,260 | 5,260 | -50 | -0.9% | 171,000 |
| 2024/11/19 | 5,250 | 5,340 | 5,230 | 5,310 | +110 | +2.1% | 271,900 |
| 2024/11/18 | 5,120 | 5,290 | 5,110 | 5,200 | +40 | +0.8% | 248,100 |
| 2024/11/15 | 5,300 | 5,340 | 5,160 | 5,160 | -190 | -3.6% | 399,300 |
| 2024/11/14 | 5,500 | 5,510 | 5,350 | 5,350 | -140 | -2.6% | 308,500 |
| 2024/11/13 | 5,540 | 5,600 | 5,460 | 5,490 | -50 | -0.9% | 229,800 |
| 2024/11/12 | 5,570 | 5,590 | 5,430 | 5,540 | -60 | -1.1% | 435,300 |
| 2024/11/11 | 5,690 | 5,720 | 5,590 | 5,600 | -120 | -2.1% | 288,400 |
| 2024/11/08 | 5,740 | 5,820 | 5,710 | 5,720 | -10 | -0.2% | 248,200 |
| 2024/11/07 | 5,820 | 5,860 | 5,640 | 5,730 | -50 | -0.9% | 303,100 |
| 2024/11/06 | 5,650 | 5,860 | 5,650 | 5,780 | +180 | +3.2% | 412,300 |
| 2024/11/05 | 5,500 | 5,630 | 5,480 | 5,600 | +40 | +0.7% | 263,200 |
| 2024/11/01 | 5,610 | 5,680 | 5,550 | 5,560 | -80 | -1.4% | 310,100 |
101～
150
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
