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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,305 | 3,320 | 3,255 | 3,275 | -20 | -0.6% | 182,600 |
| 2017/07/19 | 3,300 | 3,335 | 3,285 | 3,295 | ±0 | ±0% | 218,800 |
| 2017/07/18 | 3,365 | 3,365 | 3,280 | 3,295 | -70 | -2.1% | 389,500 |
| 2017/07/14 | 3,380 | 3,385 | 3,320 | 3,365 | -35 | -1% | 333,600 |
| 2017/07/13 | 3,405 | 3,420 | 3,315 | 3,400 | -5 | -0.1% | 487,300 |
| 2017/07/12 | 3,500 | 3,550 | 3,380 | 3,405 | +100 | +3% | 918,800 |
| 2017/07/11 | 3,300 | 3,315 | 3,280 | 3,305 | +45 | +1.4% | 274,700 |
| 2017/07/10 | 3,200 | 3,260 | 3,200 | 3,260 | +60 | +1.9% | 141,800 |
| 2017/07/07 | 3,215 | 3,215 | 3,180 | 3,200 | -35 | -1.1% | 160,800 |
| 2017/07/06 | 3,230 | 3,260 | 3,215 | 3,235 | +10 | +0.3% | 122,300 |
| 2017/07/05 | 3,215 | 3,225 | 3,190 | 3,225 | -10 | -0.3% | 110,400 |
| 2017/07/04 | 3,255 | 3,260 | 3,215 | 3,235 | -5 | -0.2% | 133,100 |
| 2017/07/03 | 3,270 | 3,290 | 3,230 | 3,240 | -30 | -0.9% | 149,400 |
| 2017/06/30 | 3,220 | 3,270 | 3,210 | 3,270 | +15 | +0.5% | 152,500 |
| 2017/06/29 | 3,280 | 3,280 | 3,210 | 3,255 | -20 | -0.6% | 164,100 |
| 2017/06/28 | 3,315 | 3,330 | 3,270 | 3,275 | -55 | -1.7% | 151,300 |
| 2017/06/27 | 3,365 | 3,365 | 3,325 | 3,330 | -15 | -0.4% | 113,700 |
| 2017/06/26 | 3,375 | 3,380 | 3,340 | 3,345 | -30 | -0.9% | 128,800 |
| 2017/06/23 | 3,380 | 3,395 | 3,365 | 3,375 | +15 | +0.4% | 109,200 |
| 2017/06/22 | 3,405 | 3,405 | 3,350 | 3,360 | -30 | -0.9% | 79,700 |
| 2017/06/21 | 3,390 | 3,440 | 3,385 | 3,390 | -5 | -0.1% | 123,200 |
| 2017/06/20 | 3,370 | 3,415 | 3,350 | 3,395 | +40 | +1.2% | 162,300 |
| 2017/06/19 | 3,340 | 3,370 | 3,330 | 3,355 | +15 | +0.4% | 117,300 |
| 2017/06/16 | 3,300 | 3,340 | 3,285 | 3,340 | +60 | +1.8% | 305,400 |
| 2017/06/15 | 3,215 | 3,290 | 3,215 | 3,280 | +65 | +2% | 174,800 |
| 2017/06/14 | 3,210 | 3,245 | 3,200 | 3,215 | -5 | -0.2% | 149,000 |
| 2017/06/13 | 3,160 | 3,220 | 3,150 | 3,220 | +35 | +1.1% | 161,900 |
| 2017/06/12 | 3,125 | 3,195 | 3,095 | 3,185 | +40 | +1.3% | 193,100 |
| 2017/06/09 | 3,175 | 3,175 | 3,135 | 3,145 | -40 | -1.3% | 160,300 |
| 2017/06/08 | 3,240 | 3,255 | 3,185 | 3,185 | -50 | -1.5% | 131,500 |
| 2017/06/07 | 3,255 | 3,275 | 3,230 | 3,235 | -15 | -0.5% | 141,500 |
| 2017/06/06 | 3,295 | 3,295 | 3,240 | 3,250 | -45 | -1.4% | 140,000 |
| 2017/06/05 | 3,240 | 3,300 | 3,215 | 3,295 | +45 | +1.4% | 132,200 |
| 2017/06/02 | 3,250 | 3,275 | 3,220 | 3,250 | +25 | +0.8% | 192,900 |
| 2017/06/01 | 3,180 | 3,240 | 3,180 | 3,225 | +65 | +2.1% | 178,400 |
| 2017/05/31 | 3,145 | 3,170 | 3,135 | 3,160 | +5 | +0.2% | 158,100 |
| 2017/05/30 | 3,160 | 3,180 | 3,125 | 3,155 | +5 | +0.2% | 165,400 |
| 2017/05/29 | 3,115 | 3,155 | 3,115 | 3,150 | +30 | +1% | 127,200 |
| 2017/05/26 | 3,105 | 3,120 | 3,080 | 3,120 | +5 | +0.2% | 181,500 |
| 2017/05/25 | 3,145 | 3,150 | 3,095 | 3,115 | -20 | -0.6% | 156,600 |
| 2017/05/24 | 3,180 | 3,185 | 3,130 | 3,135 | -35 | -1.1% | 128,200 |
| 2017/05/23 | 3,165 | 3,185 | 3,145 | 3,170 | +25 | +0.8% | 132,600 |
| 2017/05/22 | 3,160 | 3,175 | 3,130 | 3,145 | -10 | -0.3% | 198,600 |
| 2017/05/19 | 3,190 | 3,190 | 3,150 | 3,155 | -30 | -0.9% | 206,500 |
| 2017/05/18 | 3,115 | 3,185 | 3,115 | 3,185 | +40 | +1.3% | 196,900 |
| 2017/05/17 | 3,140 | 3,155 | 3,100 | 3,145 | +5 | +0.2% | 319,700 |
| 2017/05/16 | 3,170 | 3,180 | 3,130 | 3,140 | -30 | -0.9% | 289,300 |
| 2017/05/15 | 3,175 | 3,185 | 3,140 | 3,170 | +20 | +0.6% | 223,500 |
| 2017/05/12 | 3,170 | 3,200 | 3,135 | 3,150 | -40 | -1.3% | 252,000 |
| 2017/05/11 | 3,215 | 3,225 | 3,175 | 3,190 | -10 | -0.3% | 222,900 |
1901～
1950
件表示中 / 3692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 | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06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 | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94倍 | 2.29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 |
| ノジマ | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31倍 | 1.31倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| ケーズＨＤ | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32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 |
| Ｈ２Ｏリテイル | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
