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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,588 | 1,588 | 1,559 | 1,573 | -18 | -1.1% | 243,600 |
| 2014/11/20 | 1,590 | 1,603 | 1,580 | 1,591 | ±0 | ±0% | 133,400 |
| 2014/11/19 | 1,646 | 1,654 | 1,587 | 1,591 | -54 | -3.3% | 406,200 |
| 2014/11/18 | 1,603 | 1,648 | 1,602 | 1,645 | +43 | +2.7% | 247,100 |
| 2014/11/17 | 1,625 | 1,628 | 1,595 | 1,602 | -21 | -1.3% | 262,400 |
| 2014/11/14 | 1,651 | 1,652 | 1,595 | 1,623 | -27 | -1.6% | 414,600 |
| 2014/11/13 | 1,620 | 1,650 | 1,616 | 1,650 | +30 | +1.9% | 287,100 |
| 2014/11/12 | 1,623 | 1,643 | 1,614 | 1,620 | +7 | +0.4% | 292,100 |
| 2014/11/11 | 1,621 | 1,628 | 1,596 | 1,613 | -15 | -0.9% | 289,900 |
| 2014/11/10 | 1,641 | 1,647 | 1,612 | 1,628 | -13 | -0.8% | 190,300 |
| 2014/11/07 | 1,630 | 1,653 | 1,622 | 1,641 | +11 | +0.7% | 185,700 |
| 2014/11/06 | 1,650 | 1,665 | 1,622 | 1,630 | -16 | -1% | 306,500 |
| 2014/11/05 | 1,622 | 1,650 | 1,622 | 1,646 | +13 | +0.8% | 242,800 |
| 2014/11/04 | 1,650 | 1,655 | 1,612 | 1,633 | -16 | -1% | 423,300 |
| 2014/10/31 | 1,624 | 1,650 | 1,609 | 1,649 | +37 | +2.3% | 409,300 |
| 2014/10/30 | 1,624 | 1,630 | 1,605 | 1,612 | -12 | -0.7% | 234,000 |
| 2014/10/29 | 1,638 | 1,640 | 1,615 | 1,624 | ±0 | ±0% | 214,100 |
| 2014/10/28 | 1,618 | 1,643 | 1,613 | 1,624 | +18 | +1.1% | 406,100 |
| 2014/10/27 | 1,567 | 1,624 | 1,567 | 1,606 | +39 | +2.5% | 402,700 |
| 2014/10/24 | 1,586 | 1,590 | 1,557 | 1,567 | -1 | -0.1% | 218,400 |
| 2014/10/23 | 1,583 | 1,599 | 1,567 | 1,568 | -14 | -0.9% | 270,700 |
| 2014/10/22 | 1,580 | 1,593 | 1,566 | 1,582 | +17 | +1.1% | 383,500 |
| 2014/10/21 | 1,548 | 1,586 | 1,543 | 1,565 | +32 | +2.1% | 444,600 |
| 2014/10/20 | 1,543 | 1,560 | 1,529 | 1,533 | +36 | +2.4% | 512,200 |
| 2014/10/17 | 1,535 | 1,545 | 1,491 | 1,497 | -38 | -2.5% | 704,300 |
| 2014/10/16 | 1,509 | 1,561 | 1,501 | 1,535 | +105 | +7.3% | 1,263,200 |
| 2014/10/15 | 1,449 | 1,455 | 1,415 | 1,430 | -6 | -0.4% | 186,800 |
| 2014/10/14 | 1,399 | 1,442 | 1,399 | 1,436 | +18 | +1.3% | 232,800 |
| 2014/10/10 | 1,425 | 1,433 | 1,400 | 1,418 | -17 | -1.2% | 114,400 |
| 2014/10/09 | 1,440 | 1,447 | 1,421 | 1,435 | -6 | -0.4% | 151,200 |
| 2014/10/08 | 1,434 | 1,447 | 1,425 | 1,441 | -11 | -0.8% | 143,600 |
| 2014/10/07 | 1,468 | 1,469 | 1,445 | 1,452 | -14 | -1% | 140,400 |
| 2014/10/06 | 1,460 | 1,479 | 1,456 | 1,466 | +8 | +0.5% | 73,900 |
| 2014/10/03 | 1,448 | 1,466 | 1,445 | 1,458 | +3 | +0.2% | 91,000 |
| 2014/10/02 | 1,460 | 1,470 | 1,454 | 1,455 | -13 | -0.9% | 160,900 |
| 2014/10/01 | 1,465 | 1,484 | 1,465 | 1,468 | -1 | -0.1% | 135,500 |
| 2014/09/30 | 1,497 | 1,503 | 1,465 | 1,469 | -31 | -2.1% | 149,300 |
| 2014/09/29 | 1,495 | 1,500 | 1,484 | 1,500 | +5 | +0.3% | 109,300 |
| 2014/09/26 | 1,505 | 1,509 | 1,485 | 1,495 | -14 | -0.9% | 161,600 |
| 2014/09/25 | 1,477 | 1,511 | 1,477 | 1,509 | +44 | +3% | 410,100 |
| 2014/09/24 | 1,445 | 1,475 | 1,445 | 1,465 | +18 | +1.2% | 334,300 |
| 2014/09/22 | 1,427 | 1,448 | 1,423 | 1,447 | +21 | +1.5% | 336,100 |
| 2014/09/19 | 1,400 | 1,429 | 1,399 | 1,426 | +36 | +2.6% | 382,700 |
| 2014/09/18 | 1,386 | 1,395 | 1,379 | 1,390 | +14 | +1% | 165,100 |
| 2014/09/17 | 1,372 | 1,387 | 1,372 | 1,376 | -2 | -0.1% | 69,700 |
| 2014/09/16 | 1,378 | 1,383 | 1,366 | 1,378 | +6 | +0.4% | 109,900 |
| 2014/09/12 | 1,390 | 1,391 | 1,362 | 1,372 | -23 | -1.6% | 230,800 |
| 2014/09/11 | 1,410 | 1,410 | 1,392 | 1,395 | -4 | -0.3% | 115,800 |
| 2014/09/10 | 1,380 | 1,403 | 1,380 | 1,399 | +25 | +1.8% | 189,200 |
| 2014/09/09 | 1,380 | 1,385 | 1,370 | 1,374 | -3 | -0.2% | 104,000 |
2551～
2600
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
