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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,294 | 1,300 | 1,275 | 1,285 | -9 | -0.7% | 166,700 |
| 2014/06/26 | 1,311 | 1,312 | 1,290 | 1,294 | -17 | -1.3% | 142,200 |
| 2014/06/25 | 1,310 | 1,330 | 1,303 | 1,311 | +2 | +0.2% | 301,100 |
| 2014/06/24 | 1,295 | 1,311 | 1,295 | 1,309 | +14 | +1.1% | 209,900 |
| 2014/06/23 | 1,278 | 1,300 | 1,275 | 1,295 | +22 | +1.7% | 198,500 |
| 2014/06/20 | 1,294 | 1,294 | 1,262 | 1,273 | -25 | -1.9% | 384,500 |
| 2014/06/19 | 1,333 | 1,333 | 1,291 | 1,298 | -36 | -2.7% | 430,400 |
| 2014/06/18 | 1,322 | 1,339 | 1,321 | 1,334 | +17 | +1.3% | 230,300 |
| 2014/06/17 | 1,299 | 1,320 | 1,298 | 1,317 | +20 | +1.5% | 219,900 |
| 2014/06/16 | 1,282 | 1,300 | 1,274 | 1,297 | +15 | +1.2% | 165,800 |
| 2014/06/13 | 1,280 | 1,286 | 1,271 | 1,282 | -2 | -0.2% | 117,500 |
| 2014/06/12 | 1,276 | 1,286 | 1,270 | 1,284 | +4 | +0.3% | 53,300 |
| 2014/06/11 | 1,272 | 1,284 | 1,272 | 1,280 | +8 | +0.6% | 67,000 |
| 2014/06/10 | 1,280 | 1,288 | 1,267 | 1,272 | -8 | -0.6% | 133,900 |
| 2014/06/09 | 1,269 | 1,281 | 1,262 | 1,280 | +11 | +0.9% | 94,400 |
| 2014/06/06 | 1,274 | 1,278 | 1,266 | 1,269 | -4 | -0.3% | 76,300 |
| 2014/06/05 | 1,260 | 1,279 | 1,259 | 1,273 | +16 | +1.3% | 139,600 |
| 2014/06/04 | 1,261 | 1,263 | 1,249 | 1,257 | -3 | -0.2% | 74,100 |
| 2014/06/03 | 1,255 | 1,265 | 1,254 | 1,260 | +5 | +0.4% | 122,200 |
| 2014/06/02 | 1,241 | 1,255 | 1,228 | 1,255 | +2 | +0.2% | 138,600 |
| 2014/05/30 | 1,248 | 1,259 | 1,244 | 1,253 | +3 | +0.2% | 112,500 |
| 2014/05/29 | 1,251 | 1,258 | 1,248 | 1,250 | -5 | -0.4% | 64,400 |
| 2014/05/28 | 1,240 | 1,259 | 1,237 | 1,255 | +14 | +1.1% | 95,700 |
| 2014/05/27 | 1,240 | 1,255 | 1,240 | 1,241 | -7 | -0.6% | 93,700 |
| 2014/05/26 | 1,240 | 1,248 | 1,230 | 1,248 | +10 | +0.8% | 84,400 |
| 2014/05/23 | 1,243 | 1,246 | 1,235 | 1,238 | -5 | -0.4% | 56,500 |
| 2014/05/22 | 1,234 | 1,244 | 1,232 | 1,243 | +10 | +0.8% | 70,400 |
| 2014/05/21 | 1,220 | 1,239 | 1,220 | 1,233 | -6 | -0.5% | 109,000 |
| 2014/05/20 | 1,238 | 1,248 | 1,236 | 1,239 | +7 | +0.6% | 127,500 |
| 2014/05/19 | 1,211 | 1,241 | 1,209 | 1,232 | +21 | +1.7% | 160,200 |
| 2014/05/16 | 1,218 | 1,219 | 1,205 | 1,211 | -16 | -1.3% | 93,100 |
| 2014/05/15 | 1,227 | 1,231 | 1,215 | 1,227 | -15 | -1.2% | 133,500 |
| 2014/05/14 | 1,220 | 1,242 | 1,220 | 1,242 | +13 | +1.1% | 141,700 |
| 2014/05/13 | 1,219 | 1,244 | 1,218 | 1,229 | +15 | +1.2% | 238,600 |
| 2014/05/12 | 1,199 | 1,220 | 1,195 | 1,214 | +23 | +1.9% | 149,900 |
| 2014/05/09 | 1,176 | 1,199 | 1,176 | 1,191 | +5 | +0.4% | 100,700 |
| 2014/05/08 | 1,179 | 1,194 | 1,177 | 1,186 | +10 | +0.9% | 62,900 |
| 2014/05/07 | 1,195 | 1,200 | 1,175 | 1,176 | -21 | -1.8% | 176,100 |
| 2014/05/02 | 1,191 | 1,207 | 1,189 | 1,197 | +7 | +0.6% | 150,100 |
| 2014/05/01 | 1,179 | 1,191 | 1,177 | 1,190 | +18 | +1.5% | 119,700 |
| 2014/04/30 | 1,173 | 1,181 | 1,169 | 1,172 | ±0 | ±0% | 131,900 |
| 2014/04/28 | 1,170 | 1,175 | 1,167 | 1,172 | -4 | -0.3% | 71,600 |
| 2014/04/25 | 1,172 | 1,178 | 1,168 | 1,176 | +9 | +0.8% | 66,100 |
| 2014/04/24 | 1,173 | 1,177 | 1,164 | 1,167 | -5 | -0.4% | 92,200 |
| 2014/04/23 | 1,162 | 1,172 | 1,162 | 1,172 | +11 | +0.9% | 77,600 |
| 2014/04/22 | 1,170 | 1,171 | 1,159 | 1,161 | -8 | -0.7% | 101,400 |
| 2014/04/21 | 1,169 | 1,174 | 1,166 | 1,169 | +4 | +0.3% | 80,400 |
| 2014/04/18 | 1,172 | 1,172 | 1,159 | 1,165 | +1 | +0.1% | 113,200 |
| 2014/04/17 | 1,166 | 1,176 | 1,162 | 1,164 | +2 | +0.2% | 131,600 |
| 2014/04/16 | 1,162 | 1,169 | 1,156 | 1,162 | +8 | +0.7% | 150,300 |
2651～
2700
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
