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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 1,209 | 1,220 | 1,205 | 1,205 | +2 | +0.2% | 267,100 |
| 2013/01/25 | 1,199 | 1,205 | 1,199 | 1,203 | +5 | +0.4% | 139,100 |
| 2013/01/24 | 1,198 | 1,200 | 1,191 | 1,198 | -1 | -0.1% | 111,400 |
| 2013/01/23 | 1,190 | 1,202 | 1,190 | 1,199 | +4 | +0.3% | 111,900 |
| 2013/01/22 | 1,196 | 1,203 | 1,189 | 1,195 | +1 | +0.1% | 135,700 |
| 2013/01/21 | 1,195 | 1,198 | 1,188 | 1,194 | ±0 | ±0% | 167,900 |
| 2013/01/18 | 1,200 | 1,203 | 1,190 | 1,194 | -3 | -0.3% | 165,100 |
| 2013/01/17 | 1,196 | 1,199 | 1,192 | 1,197 | +1 | +0.1% | 106,300 |
| 2013/01/16 | 1,197 | 1,201 | 1,196 | 1,196 | -1 | -0.1% | 141,500 |
| 2013/01/15 | 1,197 | 1,201 | 1,191 | 1,197 | ±0 | ±0% | 221,900 |
| 2013/01/11 | 1,204 | 1,205 | 1,196 | 1,197 | -6 | -0.5% | 238,800 |
| 2013/01/10 | 1,215 | 1,216 | 1,203 | 1,203 | -17 | -1.4% | 202,400 |
| 2013/01/09 | 1,210 | 1,222 | 1,208 | 1,220 | +7 | +0.6% | 183,300 |
| 2013/01/08 | 1,204 | 1,215 | 1,200 | 1,213 | +9 | +0.7% | 129,000 |
| 2013/01/07 | 1,190 | 1,204 | 1,188 | 1,204 | +12 | +1% | 161,000 |
| 2013/01/04 | 1,192 | 1,197 | 1,181 | 1,192 | +7 | +0.6% | 154,700 |
| 2012/12/28 | 1,186 | 1,187 | 1,177 | 1,185 | -2 | -0.2% | 115,900 |
| 2012/12/27 | 1,175 | 1,187 | 1,175 | 1,187 | +9 | +0.8% | 157,300 |
| 2012/12/26 | 1,177 | 1,179 | 1,171 | 1,178 | +1 | +0.1% | 88,500 |
| 2012/12/25 | 1,192 | 1,192 | 1,170 | 1,177 | -2 | -0.2% | 162,100 |
| 2012/12/21 | 1,178 | 1,188 | 1,176 | 1,179 | +2 | +0.2% | 149,600 |
| 2012/12/20 | 1,166 | 1,179 | 1,165 | 1,177 | +8 | +0.7% | 153,100 |
| 2012/12/19 | 1,170 | 1,171 | 1,163 | 1,169 | -3 | -0.3% | 140,200 |
| 2012/12/18 | 1,168 | 1,174 | 1,160 | 1,172 | +4 | +0.3% | 114,200 |
| 2012/12/17 | 1,178 | 1,178 | 1,164 | 1,168 | -10 | -0.8% | 180,300 |
| 2012/12/14 | 1,176 | 1,180 | 1,173 | 1,178 | -2 | -0.2% | 126,800 |
| 2012/12/13 | 1,187 | 1,187 | 1,179 | 1,180 | -3 | -0.3% | 86,300 |
| 2012/12/12 | 1,188 | 1,189 | 1,178 | 1,183 | -4 | -0.3% | 89,700 |
| 2012/12/11 | 1,187 | 1,189 | 1,184 | 1,187 | ±0 | ±0% | 83,900 |
| 2012/12/10 | 1,180 | 1,187 | 1,177 | 1,187 | +10 | +0.8% | 119,600 |
| 2012/12/07 | 1,169 | 1,180 | 1,169 | 1,177 | +9 | +0.8% | 112,200 |
| 2012/12/06 | 1,164 | 1,170 | 1,163 | 1,168 | +9 | +0.8% | 99,800 |
| 2012/12/05 | 1,165 | 1,166 | 1,157 | 1,159 | -11 | -0.9% | 147,900 |
| 2012/12/04 | 1,160 | 1,172 | 1,160 | 1,170 | +10 | +0.9% | 93,800 |
| 2012/12/03 | 1,158 | 1,161 | 1,155 | 1,160 | +3 | +0.3% | 89,600 |
| 2012/11/30 | 1,154 | 1,158 | 1,152 | 1,157 | +5 | +0.4% | 86,500 |
| 2012/11/29 | 1,149 | 1,154 | 1,146 | 1,152 | +1 | +0.1% | 75,900 |
| 2012/11/28 | 1,152 | 1,154 | 1,148 | 1,151 | -2 | -0.2% | 65,400 |
| 2012/11/27 | 1,140 | 1,154 | 1,138 | 1,153 | -7 | -0.6% | 177,400 |
| 2012/11/26 | 1,155 | 1,160 | 1,153 | 1,160 | +15 | +1.3% | 86,100 |
| 2012/11/22 | 1,154 | 1,157 | 1,145 | 1,145 | -9 | -0.8% | 97,100 |
| 2012/11/21 | 1,155 | 1,158 | 1,150 | 1,154 | -1 | -0.1% | 78,900 |
| 2012/11/20 | 1,150 | 1,158 | 1,150 | 1,155 | +7 | +0.6% | 104,500 |
| 2012/11/19 | 1,143 | 1,148 | 1,141 | 1,148 | +10 | +0.9% | 77,600 |
| 2012/11/16 | 1,138 | 1,139 | 1,133 | 1,138 | ±0 | ±0% | 102,200 |
| 2012/11/15 | 1,145 | 1,148 | 1,134 | 1,138 | -6 | -0.5% | 101,300 |
| 2012/11/14 | 1,132 | 1,144 | 1,129 | 1,144 | +12 | +1.1% | 93,200 |
| 2012/11/13 | 1,125 | 1,133 | 1,125 | 1,132 | +7 | +0.6% | 76,300 |
| 2012/11/12 | 1,125 | 1,131 | 1,125 | 1,125 | ±0 | ±0% | 59,600 |
| 2012/11/09 | 1,128 | 1,132 | 1,123 | 1,125 | -9 | -0.8% | 112,200 |
3051～
3100
件表示中 / 3744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 | 502,000円 | +15.2% | +0.7% | 0.60% | 23.91倍 | 2.19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 | 243,100円 | +11.8% | +3.1% | 0.66% | 28.59倍 | 2.48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 |
| ケーズＨＤ | 153,200円 | +2.3% | +2.3% | 2.87% | 24.34倍 | 0.97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 | 194,100円 | +1.2% | -13.7% | 2.27% | 12.86倍 | 0.77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 |
| 王将フード | 368,500円 | +7.8% | +0.9% | 1.52% | 23.84倍 | 2.60倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
