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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,390 | 5,390 | 5,250 | 5,270 | -120 | -2.2% | 243,400 |
| 2024/04/22 | 5,340 | 5,420 | 5,280 | 5,390 | +110 | +2.1% | 395,000 |
| 2024/04/19 | 5,260 | 5,350 | 5,200 | 5,280 | +130 | +2.5% | 905,000 |
| 2024/04/18 | 4,825 | 5,170 | 4,825 | 5,150 | +325 | +6.7% | 716,900 |
| 2024/04/17 | 4,970 | 5,030 | 4,810 | 4,825 | -245 | -4.8% | 856,900 |
| 2024/04/16 | 5,430 | 5,430 | 5,070 | 5,070 | -360 | -6.6% | 615,300 |
| 2024/04/15 | 5,440 | 5,500 | 5,330 | 5,430 | -20 | -0.4% | 631,700 |
| 2024/04/12 | 5,600 | 5,610 | 5,280 | 5,450 | -120 | -2.2% | 1,233,800 |
| 2024/04/11 | 5,640 | 5,680 | 5,450 | 5,570 | -540 | -8.8% | 1,892,600 |
| 2024/04/10 | 6,030 | 6,170 | 6,010 | 6,110 | +80 | +1.3% | 727,400 |
| 2024/04/09 | 5,980 | 6,030 | 5,880 | 6,030 | +130 | +2.2% | 556,300 |
| 2024/04/08 | 5,890 | 5,910 | 5,830 | 5,900 | +30 | +0.5% | 343,300 |
| 2024/04/05 | 5,760 | 5,930 | 5,720 | 5,870 | +70 | +1.2% | 461,200 |
| 2024/04/04 | 5,600 | 5,810 | 5,570 | 5,800 | +190 | +3.4% | 461,800 |
| 2024/04/03 | 5,390 | 5,640 | 5,370 | 5,610 | +250 | +4.7% | 616,800 |
| 2024/04/02 | 5,390 | 5,420 | 5,320 | 5,360 | -30 | -0.6% | 298,800 |
| 2024/04/01 | 5,320 | 5,420 | 5,260 | 5,390 | +90 | +1.7% | 480,800 |
| 2024/03/29 | 5,170 | 5,320 | 5,170 | 5,300 | +140 | +2.7% | 343,700 |
| 2024/03/28 | 5,200 | 5,250 | 5,140 | 5,160 | ±0 | ±0% | 241,400 |
| 2024/03/27 | 5,140 | 5,210 | 5,140 | 5,160 | +40 | +0.8% | 228,600 |
| 2024/03/26 | 5,090 | 5,140 | 5,070 | 5,120 | +10 | +0.2% | 153,200 |
| 2024/03/25 | 5,150 | 5,170 | 5,100 | 5,110 | -70 | -1.4% | 125,700 |
| 2024/03/22 | 5,090 | 5,190 | 5,080 | 5,180 | +90 | +1.8% | 210,800 |
| 2024/03/21 | 5,150 | 5,160 | 5,050 | 5,090 | -60 | -1.2% | 359,900 |
| 2024/03/19 | 5,220 | 5,230 | 5,060 | 5,150 | -50 | -1% | 361,800 |
| 2024/03/18 | 5,260 | 5,270 | 5,140 | 5,200 | -70 | -1.3% | 413,800 |
| 2024/03/15 | 5,190 | 5,280 | 5,150 | 5,270 | +50 | +1% | 342,900 |
| 2024/03/14 | 5,050 | 5,220 | 5,040 | 5,220 | +140 | +2.8% | 382,100 |
| 2024/03/13 | 5,130 | 5,140 | 5,030 | 5,080 | -60 | -1.2% | 297,200 |
| 2024/03/12 | 5,020 | 5,160 | 5,010 | 5,140 | +90 | +1.8% | 544,700 |
| 2024/03/11 | 4,915 | 5,060 | 4,880 | 5,050 | +85 | +1.7% | 385,300 |
| 2024/03/08 | 4,790 | 5,080 | 4,785 | 4,965 | +150 | +3.1% | 732,800 |
| 2024/03/07 | 4,700 | 4,815 | 4,695 | 4,815 | +110 | +2.3% | 343,000 |
| 2024/03/06 | 4,720 | 4,745 | 4,680 | 4,705 | -35 | -0.7% | 267,500 |
| 2024/03/05 | 4,705 | 4,765 | 4,685 | 4,740 | +45 | +1% | 373,000 |
| 2024/03/04 | 4,850 | 4,895 | 4,655 | 4,695 | -185 | -3.8% | 556,700 |
| 2024/03/01 | 4,860 | 4,895 | 4,740 | 4,880 | -10 | -0.2% | 926,200 |
| 2024/02/29 | 4,935 | 4,945 | 4,840 | 4,890 | -30 | -0.6% | 308,400 |
| 2024/02/28 | 4,855 | 4,955 | 4,855 | 4,920 | ±0 | ±0% | 309,100 |
| 2024/02/27 | 4,905 | 4,940 | 4,870 | 4,920 | +20 | +0.4% | 422,900 |
| 2024/02/26 | 4,950 | 5,070 | 4,890 | 4,900 | -60 | -1.2% | 541,900 |
| 2024/02/22 | 4,980 | 5,010 | 4,950 | 4,960 | -5 | -0.1% | 292,500 |
| 2024/02/21 | 4,955 | 4,980 | 4,915 | 4,965 | +25 | +0.5% | 202,200 |
| 2024/02/20 | 5,030 | 5,040 | 4,920 | 4,940 | -60 | -1.2% | 356,100 |
| 2024/02/19 | 5,000 | 5,060 | 4,955 | 5,000 | +105 | +2.1% | 423,400 |
| 2024/02/16 | 4,865 | 4,915 | 4,835 | 4,895 | +15 | +0.3% | 247,000 |
| 2024/02/15 | 4,910 | 4,910 | 4,845 | 4,880 | +15 | +0.3% | 312,900 |
| 2024/02/14 | 4,935 | 4,960 | 4,865 | 4,865 | -70 | -1.4% | 351,900 |
| 2024/02/13 | 4,870 | 4,940 | 4,785 | 4,935 | +100 | +2.1% | 491,100 |
| 2024/02/09 | 4,855 | 4,895 | 4,825 | 4,835 | -35 | -0.7% | 316,300 |
251～
300
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
