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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 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 |
1851～
1900
件表示中 / 3783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 | 514,000円 | +15.2% | +0.7% | 0.58% | 24.48倍 | 2.24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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89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 |
| ケーズＨＤ | 159,300円 | +2.3% | +2.3% | 2.76% | 24.94倍 | 0.99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 |
| 王将フード | 380,500円 | +7.8% | +0.9% | 1.47% | 24.64倍 | 2.68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 |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
