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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 5,740 | 5,900 | 5,730 | 5,770 | +130 | +2.3% | 496,400 |
| 2024/07/02 | 5,570 | 5,660 | 5,530 | 5,640 | +80 | +1.4% | 307,700 |
| 2024/07/01 | 5,490 | 5,590 | 5,490 | 5,560 | +80 | +1.5% | 309,100 |
| 2024/06/28 | 5,410 | 5,480 | 5,390 | 5,480 | +80 | +1.5% | 201,100 |
| 2024/06/27 | 5,380 | 5,430 | 5,340 | 5,400 | ±0 | ±0% | 265,200 |
| 2024/06/26 | 5,370 | 5,410 | 5,320 | 5,400 | ±0 | ±0% | 311,200 |
| 2024/06/25 | 5,390 | 5,460 | 5,370 | 5,400 | ±0 | ±0% | 163,500 |
| 2024/06/24 | 5,430 | 5,470 | 5,350 | 5,400 | -20 | -0.4% | 231,600 |
| 2024/06/21 | 5,420 | 5,480 | 5,410 | 5,420 | +10 | +0.2% | 194,100 |
| 2024/06/20 | 5,440 | 5,520 | 5,410 | 5,410 | -40 | -0.7% | 204,400 |
| 2024/06/19 | 5,310 | 5,450 | 5,290 | 5,450 | +140 | +2.6% | 197,300 |
| 2024/06/18 | 5,260 | 5,350 | 5,260 | 5,310 | +70 | +1.3% | 115,700 |
| 2024/06/17 | 5,250 | 5,270 | 5,180 | 5,240 | -40 | -0.8% | 140,300 |
| 2024/06/14 | 5,200 | 5,290 | 5,200 | 5,280 | +40 | +0.8% | 158,200 |
| 2024/06/13 | 5,310 | 5,340 | 5,230 | 5,240 | -60 | -1.1% | 144,200 |
| 2024/06/12 | 5,350 | 5,370 | 5,250 | 5,300 | -50 | -0.9% | 165,300 |
| 2024/06/11 | 5,440 | 5,460 | 5,330 | 5,350 | -80 | -1.5% | 217,200 |
| 2024/06/10 | 5,440 | 5,480 | 5,370 | 5,430 | -10 | -0.2% | 189,900 |
| 2024/06/07 | 5,420 | 5,450 | 5,370 | 5,440 | ±0 | ±0% | 108,000 |
| 2024/06/06 | 5,460 | 5,460 | 5,360 | 5,440 | +20 | +0.4% | 232,200 |
| 2024/06/05 | 5,230 | 5,470 | 5,220 | 5,420 | +190 | +3.6% | 270,600 |
| 2024/06/04 | 5,240 | 5,310 | 5,210 | 5,230 | -10 | -0.2% | 191,300 |
| 2024/06/03 | 5,170 | 5,240 | 5,110 | 5,240 | +90 | +1.7% | 248,200 |
| 2024/05/31 | 5,070 | 5,190 | 5,060 | 5,150 | +110 | +2.2% | 308,400 |
| 2024/05/30 | 5,000 | 5,040 | 4,955 | 5,040 | +30 | +0.6% | 233,400 |
| 2024/05/29 | 5,210 | 5,210 | 4,990 | 5,010 | -210 | -4% | 413,500 |
| 2024/05/28 | 5,210 | 5,250 | 5,170 | 5,220 | +30 | +0.6% | 165,700 |
| 2024/05/27 | 5,250 | 5,270 | 5,180 | 5,190 | -90 | -1.7% | 182,300 |
| 2024/05/24 | 5,240 | 5,340 | 5,220 | 5,280 | +30 | +0.6% | 162,400 |
| 2024/05/23 | 5,220 | 5,270 | 5,190 | 5,250 | +30 | +0.6% | 180,000 |
| 2024/05/22 | 5,350 | 5,400 | 5,200 | 5,220 | -190 | -3.5% | 254,300 |
| 2024/05/21 | 5,460 | 5,470 | 5,380 | 5,410 | -80 | -1.5% | 165,200 |
| 2024/05/20 | 5,520 | 5,540 | 5,450 | 5,490 | -20 | -0.4% | 182,300 |
| 2024/05/17 | 5,520 | 5,610 | 5,480 | 5,510 | -10 | -0.2% | 299,600 |
| 2024/05/16 | 5,340 | 5,520 | 5,290 | 5,520 | +200 | +3.8% | 330,900 |
| 2024/05/15 | 5,450 | 5,470 | 5,280 | 5,320 | -110 | -2% | 213,500 |
| 2024/05/14 | 5,350 | 5,440 | 5,330 | 5,430 | +40 | +0.7% | 188,500 |
| 2024/05/13 | 5,370 | 5,390 | 5,320 | 5,390 | -10 | -0.2% | 155,600 |
| 2024/05/10 | 5,280 | 5,420 | 5,230 | 5,400 | +110 | +2.1% | 255,400 |
| 2024/05/09 | 5,400 | 5,440 | 5,290 | 5,290 | -80 | -1.5% | 277,200 |
| 2024/05/08 | 5,310 | 5,390 | 5,260 | 5,370 | +90 | +1.7% | 357,600 |
| 2024/05/07 | 5,200 | 5,320 | 5,200 | 5,280 | +80 | +1.5% | 317,700 |
| 2024/05/02 | 5,090 | 5,210 | 5,090 | 5,200 | +120 | +2.4% | 309,000 |
| 2024/05/01 | 5,230 | 5,230 | 5,070 | 5,080 | -250 | -4.7% | 401,100 |
| 2024/04/30 | 5,300 | 5,340 | 5,200 | 5,330 | +60 | +1.1% | 308,600 |
| 2024/04/26 | 5,130 | 5,270 | 5,100 | 5,270 | +130 | +2.5% | 252,200 |
| 2024/04/25 | 5,190 | 5,190 | 5,110 | 5,140 | -90 | -1.7% | 216,300 |
| 2024/04/24 | 5,330 | 5,350 | 5,210 | 5,230 | -40 | -0.8% | 229,600 |
| 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 |
251～
300
件表示中 / 3740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 | 524,000円 | +15.2% | +0.7% | 0.57% | 24.96倍 | 2.29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 |
| 日ガス | 265,800円 | +2.0% | +7.6% | 3.88% | 20.70倍 | 4.30倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| クリレスＨＤ | 139,300円 | +5.5% | +14.9% | 0.65% | 50.54倍 | 7.30倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ケーズＨＤ | 151,300円 | +2.3% | +2.3% | 2.91% | 24.04倍 | 0.96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 | 196,500円 | +1.2% | -13.7% | 2.24% | 13.01倍 | 0.78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
