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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 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 |
| 2017/12/15 | 3,705 | 3,765 | 3,690 | 3,715 | +5 | +0.1% | 185,500 |
| 2017/12/14 | 3,665 | 3,730 | 3,655 | 3,710 | +5 | +0.1% | 205,900 |
| 2017/12/13 | 3,800 | 3,800 | 3,695 | 3,705 | -50 | -1.3% | 244,900 |
| 2017/12/12 | 3,795 | 3,800 | 3,725 | 3,755 | -55 | -1.4% | 236,900 |
| 2017/12/11 | 3,710 | 3,850 | 3,710 | 3,810 | +115 | +3.1% | 451,300 |
| 2017/12/08 | 3,650 | 3,695 | 3,645 | 3,695 | +45 | +1.2% | 161,300 |
| 2017/12/07 | 3,600 | 3,660 | 3,590 | 3,650 | +95 | +2.7% | 259,400 |
| 2017/12/06 | 3,580 | 3,625 | 3,525 | 3,555 | -55 | -1.5% | 227,300 |
| 2017/12/05 | 3,580 | 3,640 | 3,565 | 3,610 | +70 | +2% | 323,700 |
| 2017/12/04 | 3,475 | 3,580 | 3,475 | 3,540 | +60 | +1.7% | 271,200 |
| 2017/12/01 | 3,515 | 3,530 | 3,460 | 3,480 | -30 | -0.9% | 240,700 |
| 2017/11/30 | 3,420 | 3,510 | 3,385 | 3,510 | +95 | +2.8% | 341,700 |
| 2017/11/29 | 3,395 | 3,435 | 3,380 | 3,415 | +55 | +1.6% | 199,400 |
| 2017/11/28 | 3,355 | 3,365 | 3,315 | 3,360 | -5 | -0.1% | 122,800 |
| 2017/11/27 | 3,350 | 3,380 | 3,320 | 3,365 | +55 | +1.7% | 174,900 |
| 2017/11/24 | 3,300 | 3,325 | 3,285 | 3,310 | +15 | +0.5% | 78,500 |
| 2017/11/22 | 3,360 | 3,365 | 3,295 | 3,295 | -50 | -1.5% | 147,400 |
| 2017/11/21 | 3,360 | 3,360 | 3,305 | 3,345 | -10 | -0.3% | 176,100 |
| 2017/11/20 | 3,330 | 3,365 | 3,300 | 3,355 | +20 | +0.6% | 87,100 |
| 2017/11/17 | 3,360 | 3,380 | 3,315 | 3,335 | +15 | +0.5% | 131,900 |
| 2017/11/16 | 3,255 | 3,335 | 3,245 | 3,320 | +50 | +1.5% | 197,600 |
| 2017/11/15 | 3,310 | 3,340 | 3,240 | 3,270 | -40 | -1.2% | 318,400 |
| 2017/11/14 | 3,345 | 3,380 | 3,310 | 3,310 | -30 | -0.9% | 198,800 |
| 2017/11/13 | 3,380 | 3,380 | 3,340 | 3,340 | -60 | -1.8% | 153,300 |
| 2017/11/10 | 3,370 | 3,425 | 3,360 | 3,400 | ±0 | ±0% | 169,200 |
| 2017/11/09 | 3,455 | 3,475 | 3,380 | 3,400 | -55 | -1.6% | 403,900 |
| 2017/11/08 | 3,515 | 3,530 | 3,455 | 3,455 | -60 | -1.7% | 217,300 |
| 2017/11/07 | 3,480 | 3,520 | 3,460 | 3,515 | +25 | +0.7% | 164,100 |
| 2017/11/06 | 3,500 | 3,515 | 3,485 | 3,490 | -30 | -0.9% | 133,900 |
1801～
1850
件表示中 / 3714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% | 0.51% | 23.50倍 | 2.16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 |
| クリレスＨＤ | 137,300円 | +5.5% | +14.9% | 0.66% | 49.82倍 | 7.20倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ビックカメラ | 152,700円 | +4.9% | +20.0% | 2.62% | 15.38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 | 202,400円 | +11.8% | +3.1% | 0.79% | 23.80倍 | 2.06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 | 142,000円 | +2.3% | +2.3% | 3.10% | 22.71倍 | 0.91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
