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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,300 | 1,313 | 1,289 | 1,304 | +3 | +0.2% | 110,100 |
| 2013/06/19 | 1,299 | 1,304 | 1,284 | 1,301 | +13 | +1% | 117,000 |
| 2013/06/18 | 1,295 | 1,300 | 1,274 | 1,288 | -3 | -0.2% | 214,300 |
| 2013/06/17 | 1,276 | 1,305 | 1,270 | 1,291 | +22 | +1.7% | 260,600 |
| 2013/06/14 | 1,262 | 1,278 | 1,242 | 1,269 | +36 | +2.9% | 385,100 |
| 2013/06/13 | 1,240 | 1,248 | 1,227 | 1,233 | -25 | -2% | 224,400 |
| 2013/06/12 | 1,250 | 1,267 | 1,229 | 1,258 | +2 | +0.2% | 140,400 |
| 2013/06/11 | 1,260 | 1,287 | 1,250 | 1,256 | -6 | -0.5% | 161,900 |
| 2013/06/10 | 1,247 | 1,265 | 1,232 | 1,262 | +41 | +3.4% | 164,900 |
| 2013/06/07 | 1,214 | 1,234 | 1,200 | 1,221 | -26 | -2.1% | 453,700 |
| 2013/06/06 | 1,270 | 1,272 | 1,230 | 1,247 | -36 | -2.8% | 398,400 |
| 2013/06/05 | 1,270 | 1,314 | 1,270 | 1,283 | +9 | +0.7% | 207,800 |
| 2013/06/04 | 1,270 | 1,279 | 1,250 | 1,274 | -2 | -0.2% | 242,700 |
| 2013/06/03 | 1,295 | 1,295 | 1,261 | 1,276 | -38 | -2.9% | 309,900 |
| 2013/05/31 | 1,299 | 1,324 | 1,293 | 1,314 | +27 | +2.1% | 182,500 |
| 2013/05/30 | 1,311 | 1,328 | 1,281 | 1,287 | -45 | -3.4% | 182,300 |
| 2013/05/29 | 1,309 | 1,351 | 1,291 | 1,332 | +34 | +2.6% | 224,100 |
| 2013/05/28 | 1,294 | 1,307 | 1,278 | 1,298 | +4 | +0.3% | 213,900 |
| 2013/05/27 | 1,312 | 1,316 | 1,289 | 1,294 | -45 | -3.4% | 272,700 |
| 2013/05/24 | 1,333 | 1,364 | 1,310 | 1,339 | +9 | +0.7% | 321,500 |
| 2013/05/23 | 1,403 | 1,408 | 1,330 | 1,330 | -82 | -5.8% | 382,900 |
| 2013/05/22 | 1,408 | 1,418 | 1,407 | 1,412 | -4 | -0.3% | 101,100 |
| 2013/05/21 | 1,428 | 1,430 | 1,408 | 1,416 | -12 | -0.8% | 208,800 |
| 2013/05/20 | 1,439 | 1,440 | 1,426 | 1,428 | -11 | -0.8% | 106,000 |
| 2013/05/17 | 1,426 | 1,449 | 1,410 | 1,439 | +9 | +0.6% | 130,400 |
| 2013/05/16 | 1,461 | 1,462 | 1,403 | 1,430 | -31 | -2.1% | 357,500 |
| 2013/05/15 | 1,452 | 1,470 | 1,447 | 1,461 | +12 | +0.8% | 276,500 |
| 2013/05/14 | 1,449 | 1,449 | 1,435 | 1,449 | ±0 | ±0% | 120,800 |
| 2013/05/13 | 1,441 | 1,454 | 1,431 | 1,449 | +8 | +0.6% | 265,800 |
| 2013/05/10 | 1,440 | 1,447 | 1,424 | 1,441 | +19 | +1.3% | 223,100 |
| 2013/05/09 | 1,449 | 1,449 | 1,417 | 1,422 | -25 | -1.7% | 230,400 |
| 2013/05/08 | 1,424 | 1,460 | 1,415 | 1,447 | +33 | +2.3% | 448,400 |
| 2013/05/07 | 1,390 | 1,416 | 1,390 | 1,414 | +29 | +2.1% | 232,700 |
| 2013/05/02 | 1,386 | 1,395 | 1,375 | 1,385 | -2 | -0.1% | 204,500 |
| 2013/05/01 | 1,388 | 1,390 | 1,377 | 1,387 | +7 | +0.5% | 248,900 |
| 2013/04/30 | 1,354 | 1,389 | 1,354 | 1,380 | +28 | +2.1% | 346,200 |
| 2013/04/26 | 1,332 | 1,361 | 1,332 | 1,352 | +16 | +1.2% | 395,600 |
| 2013/04/25 | 1,329 | 1,358 | 1,329 | 1,336 | +11 | +0.8% | 439,200 |
| 2013/04/24 | 1,288 | 1,325 | 1,284 | 1,325 | +44 | +3.4% | 527,200 |
| 2013/04/23 | 1,286 | 1,289 | 1,275 | 1,281 | -5 | -0.4% | 273,700 |
| 2013/04/22 | 1,279 | 1,293 | 1,278 | 1,286 | +14 | +1.1% | 230,000 |
| 2013/04/19 | 1,256 | 1,276 | 1,250 | 1,272 | +16 | +1.3% | 214,600 |
| 2013/04/18 | 1,264 | 1,268 | 1,254 | 1,256 | -9 | -0.7% | 160,200 |
| 2013/04/17 | 1,245 | 1,265 | 1,244 | 1,265 | +25 | +2% | 179,600 |
| 2013/04/16 | 1,247 | 1,255 | 1,233 | 1,240 | -10 | -0.8% | 264,800 |
| 2013/04/15 | 1,252 | 1,257 | 1,240 | 1,250 | +11 | +0.9% | 342,900 |
| 2013/04/12 | 1,245 | 1,249 | 1,227 | 1,239 | -19 | -1.5% | 567,500 |
| 2013/04/11 | 1,270 | 1,282 | 1,240 | 1,258 | -50 | -3.8% | 639,300 |
| 2013/04/10 | 1,311 | 1,315 | 1,301 | 1,308 | -3 | -0.2% | 117,400 |
| 2013/04/09 | 1,311 | 1,318 | 1,301 | 1,311 | ±0 | ±0% | 173,700 |
2901～
2950
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
