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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 2,975 | 3,025 | 2,956 | 3,005 | ±0 | ±0% | 192,900 |
| 2018/03/01 | 3,025 | 3,045 | 2,992 | 3,005 | -30 | -1% | 183,000 |
| 2018/02/28 | 3,015 | 3,065 | 3,015 | 3,035 | +10 | +0.3% | 138,800 |
| 2018/02/27 | 3,035 | 3,040 | 3,000 | 3,025 | +25 | +0.8% | 171,700 |
| 2018/02/26 | 3,025 | 3,035 | 2,991 | 3,000 | -20 | -0.7% | 223,000 |
| 2018/02/23 | 3,050 | 3,070 | 3,020 | 3,020 | +15 | +0.5% | 190,800 |
| 2018/02/22 | 3,055 | 3,065 | 3,005 | 3,005 | -65 | -2.1% | 278,200 |
| 2018/02/21 | 3,110 | 3,130 | 3,070 | 3,070 | -40 | -1.3% | 234,800 |
| 2018/02/20 | 3,130 | 3,145 | 3,075 | 3,110 | +10 | +0.3% | 186,900 |
| 2018/02/19 | 3,040 | 3,105 | 3,030 | 3,100 | +102 | +3.4% | 207,500 |
| 2018/02/16 | 3,000 | 3,075 | 2,986 | 2,998 | +2 | +0.1% | 469,800 |
| 2018/02/15 | 3,035 | 3,040 | 2,983 | 2,996 | -9 | -0.3% | 472,200 |
| 2018/02/14 | 3,060 | 3,085 | 2,976 | 3,005 | -50 | -1.6% | 504,200 |
| 2018/02/13 | 3,110 | 3,125 | 3,055 | 3,055 | -30 | -1% | 302,100 |
| 2018/02/09 | 3,060 | 3,100 | 3,045 | 3,085 | -45 | -1.4% | 280,900 |
| 2018/02/08 | 3,155 | 3,210 | 3,125 | 3,130 | -5 | -0.2% | 384,900 |
| 2018/02/07 | 3,240 | 3,300 | 3,135 | 3,135 | +10 | +0.3% | 533,900 |
| 2018/02/06 | 3,095 | 3,130 | 3,055 | 3,125 | -65 | -2% | 632,000 |
| 2018/02/05 | 3,170 | 3,205 | 3,150 | 3,190 | -80 | -2.4% | 346,900 |
| 2018/02/02 | 3,280 | 3,290 | 3,255 | 3,270 | -55 | -1.7% | 365,400 |
| 2018/02/01 | 3,320 | 3,330 | 3,305 | 3,325 | +25 | +0.8% | 253,100 |
| 2018/01/31 | 3,295 | 3,330 | 3,290 | 3,300 | -10 | -0.3% | 352,700 |
| 2018/01/30 | 3,315 | 3,330 | 3,285 | 3,310 | -5 | -0.2% | 448,500 |
| 2018/01/29 | 3,325 | 3,350 | 3,305 | 3,315 | -10 | -0.3% | 251,300 |
| 2018/01/26 | 3,350 | 3,370 | 3,310 | 3,325 | -10 | -0.3% | 413,700 |
| 2018/01/25 | 3,270 | 3,340 | 3,255 | 3,335 | +75 | +2.3% | 693,300 |
| 2018/01/24 | 3,220 | 3,265 | 3,210 | 3,260 | +45 | +1.4% | 389,800 |
| 2018/01/23 | 3,220 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 309,400 |
| 2018/01/22 | 3,210 | 3,225 | 3,180 | 3,220 | +10 | +0.3% | 273,800 |
| 2018/01/19 | 3,165 | 3,235 | 3,155 | 3,210 | +70 | +2.2% | 543,400 |
| 2018/01/18 | 3,220 | 3,225 | 3,140 | 3,140 | -75 | -2.3% | 922,700 |
| 2018/01/17 | 3,270 | 3,270 | 3,215 | 3,215 | -65 | -2% | 562,600 |
| 2018/01/16 | 3,250 | 3,285 | 3,245 | 3,280 | +45 | +1.4% | 587,100 |
| 2018/01/15 | 3,265 | 3,270 | 3,205 | 3,235 | -20 | -0.6% | 745,000 |
| 2018/01/12 | 3,260 | 3,275 | 3,190 | 3,255 | +70 | +2.2% | 1,369,400 |
| 2018/01/11 | 3,195 | 3,280 | 3,135 | 3,185 | -430 | -11.9% | 3,087,800 |
| 2018/01/10 | 3,695 | 3,705 | 3,560 | 3,615 | -110 | -3% | 554,100 |
| 2018/01/09 | 3,810 | 3,810 | 3,720 | 3,725 | -80 | -2.1% | 339,100 |
| 2018/01/05 | 3,785 | 3,805 | 3,730 | 3,805 | -5 | -0.1% | 210,800 |
| 2018/01/04 | 3,800 | 3,815 | 3,750 | 3,810 | +40 | +1.1% | 194,000 |
| 2017/12/29 | 3,720 | 3,785 | 3,690 | 3,770 | +50 | +1.3% | 129,800 |
| 2017/12/28 | 3,765 | 3,765 | 3,715 | 3,720 | -35 | -0.9% | 122,300 |
| 2017/12/27 | 3,750 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 87,700 |
| 2017/12/26 | 3,745 | 3,775 | 3,720 | 3,725 | -35 | -0.9% | 147,800 |
| 2017/12/25 | 3,745 | 3,765 | 3,730 | 3,760 | +45 | +1.2% | 160,800 |
| 2017/12/22 | 3,650 | 3,715 | 3,630 | 3,715 | +45 | +1.2% | 197,900 |
| 2017/12/21 | 3,730 | 3,770 | 3,635 | 3,670 | +35 | +1% | 245,600 |
| 2017/12/20 | 3,675 | 3,690 | 3,635 | 3,635 | -45 | -1.2% | 110,800 |
| 2017/12/19 | 3,725 | 3,735 | 3,670 | 3,680 | -40 | -1.1% | 135,900 |
| 2017/12/18 | 3,780 | 3,785 | 3,700 | 3,720 | +5 | +0.1% | 149,700 |
1751～
1800
件表示中 / 3693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 |
| ビックカメラ | 154,000円 | +4.9% | +20.0% | 2.60% | 15.51倍 | 1.68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 | 230,500円 | +12.6% | +20.3% | 0.69% | 20.49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 |
| ケーズＨＤ | 136,900円 | +2.3% | +4.6% | 3.21% | 18.39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 |
| イズミ | 329,900円 | +12.6% | +18.3% | 2.73% | 12.73倍 | 0.82倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
