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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/02 | 3,535 | 3,535 | 3,490 | 3,520 | ±0 | ±0% | 177,000 |
| 2017/11/01 | 3,520 | 3,560 | 3,510 | 3,520 | +25 | +0.7% | 307,600 |
| 2017/10/31 | 3,530 | 3,535 | 3,475 | 3,495 | -30 | -0.9% | 172,900 |
| 2017/10/30 | 3,530 | 3,540 | 3,465 | 3,525 | -10 | -0.3% | 282,800 |
| 2017/10/27 | 3,500 | 3,550 | 3,480 | 3,535 | +80 | +2.3% | 329,600 |
| 2017/10/26 | 3,460 | 3,480 | 3,410 | 3,455 | ±0 | ±0% | 327,000 |
| 2017/10/25 | 3,505 | 3,510 | 3,445 | 3,455 | -55 | -1.6% | 298,200 |
| 2017/10/24 | 3,505 | 3,525 | 3,485 | 3,510 | +5 | +0.1% | 175,200 |
| 2017/10/23 | 3,530 | 3,555 | 3,480 | 3,505 | +5 | +0.1% | 271,300 |
| 2017/10/20 | 3,525 | 3,560 | 3,495 | 3,500 | -55 | -1.5% | 344,900 |
| 2017/10/19 | 3,565 | 3,605 | 3,540 | 3,555 | -10 | -0.3% | 162,800 |
| 2017/10/18 | 3,650 | 3,675 | 3,555 | 3,565 | -110 | -3% | 366,400 |
| 2017/10/17 | 3,650 | 3,715 | 3,645 | 3,675 | +15 | +0.4% | 352,100 |
| 2017/10/16 | 3,750 | 3,760 | 3,655 | 3,660 | -75 | -2% | 506,000 |
| 2017/10/13 | 3,600 | 3,760 | 3,590 | 3,735 | +250 | +7.2% | 1,343,600 |
| 2017/10/12 | 3,385 | 3,490 | 3,340 | 3,485 | +305 | +9.6% | 1,683,900 |
| 2017/10/11 | 3,135 | 3,180 | 3,110 | 3,180 | +60 | +1.9% | 267,700 |
| 2017/10/10 | 3,075 | 3,125 | 3,060 | 3,120 | +50 | +1.6% | 184,700 |
| 2017/10/06 | 3,125 | 3,125 | 3,060 | 3,070 | -60 | -1.9% | 148,600 |
1851～
1900
件表示中 / 3745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 | 498,500円 | +15.2% | +0.7% | 0.60% | 23.74倍 | 2.18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 | 241,000円 | +11.8% | +3.1% | 0.66% | 28.34倍 | 2.46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 | 152,600円 | +2.3% | +2.3% | 2.88% | 24.25倍 | 0.97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 | 196,500円 | +1.2% | -13.7% | 2.24% | 13.02倍 | 0.78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 |
| 王将フード | 364,500円 | +7.8% | +0.9% | 1.54% | 23.58倍 | 2.57倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
