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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 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 |
| 2017/10/05 | 3,090 | 3,135 | 3,080 | 3,130 | +60 | +2% | 172,200 |
| 2017/10/04 | 3,090 | 3,105 | 3,060 | 3,070 | -30 | -1% | 178,800 |
| 2017/10/03 | 3,140 | 3,140 | 3,095 | 3,100 | -40 | -1.3% | 131,600 |
| 2017/10/02 | 3,105 | 3,140 | 3,095 | 3,140 | +45 | +1.5% | 147,000 |
| 2017/09/29 | 3,100 | 3,120 | 3,085 | 3,095 | ±0 | ±0% | 177,500 |
| 2017/09/28 | 3,085 | 3,100 | 3,040 | 3,095 | +30 | +1% | 115,100 |
| 2017/09/27 | 3,055 | 3,075 | 3,035 | 3,065 | -20 | -0.6% | 131,000 |
| 2017/09/26 | 3,065 | 3,095 | 3,040 | 3,085 | +5 | +0.2% | 157,900 |
| 2017/09/25 | 3,050 | 3,085 | 3,050 | 3,080 | +40 | +1.3% | 132,500 |
| 2017/09/22 | 3,045 | 3,055 | 3,025 | 3,040 | -5 | -0.2% | 191,700 |
| 2017/09/21 | 3,045 | 3,050 | 3,015 | 3,045 | -15 | -0.5% | 183,800 |
| 2017/09/20 | 3,090 | 3,115 | 3,055 | 3,060 | -50 | -1.6% | 138,500 |
1901～
1950
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
