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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,213 | 1,224 | 1,202 | 1,209 | -3 | -0.2% | 136,200 |
| 2014/01/30 | 1,220 | 1,220 | 1,207 | 1,212 | -16 | -1.3% | 154,000 |
| 2014/01/29 | 1,218 | 1,234 | 1,213 | 1,228 | +25 | +2.1% | 154,300 |
| 2014/01/28 | 1,208 | 1,215 | 1,203 | 1,203 | -3 | -0.2% | 218,300 |
| 2014/01/27 | 1,221 | 1,222 | 1,205 | 1,206 | -26 | -2.1% | 251,800 |
| 2014/01/24 | 1,228 | 1,248 | 1,221 | 1,232 | -22 | -1.8% | 260,500 |
| 2014/01/23 | 1,264 | 1,268 | 1,251 | 1,254 | -17 | -1.3% | 308,600 |
| 2014/01/22 | 1,261 | 1,274 | 1,258 | 1,271 | +10 | +0.8% | 243,100 |
| 2014/01/21 | 1,263 | 1,268 | 1,257 | 1,261 | ±0 | ±0% | 190,400 |
| 2014/01/20 | 1,260 | 1,265 | 1,256 | 1,261 | -4 | -0.3% | 204,100 |
| 2014/01/17 | 1,270 | 1,271 | 1,259 | 1,265 | -11 | -0.9% | 180,500 |
| 2014/01/16 | 1,248 | 1,278 | 1,248 | 1,276 | +31 | +2.5% | 390,900 |
| 2014/01/15 | 1,250 | 1,258 | 1,234 | 1,245 | -46 | -3.6% | 625,500 |
| 2014/01/14 | 1,304 | 1,309 | 1,290 | 1,291 | -21 | -1.6% | 162,800 |
| 2014/01/10 | 1,304 | 1,312 | 1,292 | 1,312 | -1 | -0.1% | 247,900 |
| 2014/01/09 | 1,312 | 1,314 | 1,305 | 1,313 | +1 | +0.1% | 156,700 |
| 2014/01/08 | 1,289 | 1,316 | 1,283 | 1,312 | +26 | +2% | 366,600 |
| 2014/01/07 | 1,284 | 1,292 | 1,276 | 1,286 | +4 | +0.3% | 146,400 |
| 2014/01/06 | 1,287 | 1,287 | 1,275 | 1,282 | -6 | -0.5% | 111,800 |
| 2013/12/30 | 1,264 | 1,288 | 1,262 | 1,288 | +25 | +2% | 175,200 |
| 2013/12/27 | 1,251 | 1,266 | 1,250 | 1,263 | +11 | +0.9% | 157,300 |
| 2013/12/26 | 1,249 | 1,255 | 1,237 | 1,252 | +11 | +0.9% | 86,200 |
| 2013/12/25 | 1,260 | 1,260 | 1,234 | 1,241 | -18 | -1.4% | 236,100 |
| 2013/12/24 | 1,241 | 1,261 | 1,240 | 1,259 | +16 | +1.3% | 276,000 |
| 2013/12/20 | 1,250 | 1,255 | 1,232 | 1,243 | -16 | -1.3% | 234,300 |
| 2013/12/19 | 1,259 | 1,266 | 1,251 | 1,259 | +9 | +0.7% | 229,400 |
| 2013/12/18 | 1,237 | 1,255 | 1,234 | 1,250 | +13 | +1.1% | 280,300 |
| 2013/12/17 | 1,232 | 1,240 | 1,231 | 1,237 | +7 | +0.6% | 152,600 |
| 2013/12/16 | 1,235 | 1,238 | 1,225 | 1,230 | ±0 | ±0% | 259,200 |
| 2013/12/13 | 1,230 | 1,234 | 1,223 | 1,230 | +1 | +0.1% | 264,700 |
| 2013/12/12 | 1,230 | 1,231 | 1,224 | 1,229 | -1 | -0.1% | 75,200 |
| 2013/12/11 | 1,231 | 1,234 | 1,225 | 1,230 | ±0 | ±0% | 78,900 |
| 2013/12/10 | 1,228 | 1,234 | 1,223 | 1,230 | ±0 | ±0% | 120,900 |
| 2013/12/09 | 1,217 | 1,230 | 1,210 | 1,230 | +22 | +1.8% | 201,800 |
| 2013/12/06 | 1,203 | 1,209 | 1,201 | 1,208 | +5 | +0.4% | 91,800 |
| 2013/12/05 | 1,208 | 1,216 | 1,202 | 1,203 | -6 | -0.5% | 154,800 |
| 2013/12/04 | 1,220 | 1,221 | 1,207 | 1,209 | -13 | -1.1% | 125,000 |
| 2013/12/03 | 1,232 | 1,232 | 1,215 | 1,222 | -7 | -0.6% | 281,100 |
| 2013/12/02 | 1,200 | 1,232 | 1,198 | 1,229 | +31 | +2.6% | 347,100 |
| 2013/11/29 | 1,201 | 1,201 | 1,196 | 1,198 | ±0 | ±0% | 135,200 |
| 2013/11/28 | 1,202 | 1,202 | 1,198 | 1,198 | -4 | -0.3% | 107,300 |
| 2013/11/27 | 1,203 | 1,208 | 1,200 | 1,202 | -5 | -0.4% | 100,700 |
| 2013/11/26 | 1,209 | 1,211 | 1,205 | 1,207 | -2 | -0.2% | 83,000 |
| 2013/11/25 | 1,210 | 1,213 | 1,205 | 1,209 | ±0 | ±0% | 124,700 |
| 2013/11/22 | 1,221 | 1,223 | 1,205 | 1,209 | -6 | -0.5% | 164,500 |
| 2013/11/21 | 1,205 | 1,215 | 1,202 | 1,215 | +10 | +0.8% | 199,900 |
| 2013/11/20 | 1,192 | 1,205 | 1,192 | 1,205 | +13 | +1.1% | 184,200 |
| 2013/11/19 | 1,192 | 1,198 | 1,191 | 1,192 | -2 | -0.2% | 169,700 |
| 2013/11/18 | 1,200 | 1,202 | 1,192 | 1,194 | -3 | -0.3% | 183,600 |
| 2013/11/15 | 1,208 | 1,208 | 1,195 | 1,197 | -5 | -0.4% | 218,800 |
2751～
2800
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
