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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,279 | 1,294 | 1,279 | 1,294 | +11 | +0.9% | 124,700 |
| 2013/03/25 | 1,281 | 1,289 | 1,277 | 1,283 | -1 | -0.1% | 183,800 |
| 2013/03/22 | 1,288 | 1,291 | 1,276 | 1,284 | -4 | -0.3% | 165,500 |
| 2013/03/21 | 1,270 | 1,288 | 1,264 | 1,288 | +18 | +1.4% | 222,000 |
| 2013/03/19 | 1,266 | 1,270 | 1,263 | 1,270 | +4 | +0.3% | 84,600 |
| 2013/03/18 | 1,268 | 1,273 | 1,264 | 1,266 | -7 | -0.5% | 146,300 |
| 2013/03/15 | 1,254 | 1,273 | 1,254 | 1,273 | +21 | +1.7% | 233,700 |
| 2013/03/14 | 1,236 | 1,252 | 1,232 | 1,252 | +17 | +1.4% | 185,900 |
| 2013/03/13 | 1,225 | 1,237 | 1,222 | 1,235 | +11 | +0.9% | 150,900 |
| 2013/03/12 | 1,234 | 1,236 | 1,221 | 1,224 | -5 | -0.4% | 160,000 |
| 2013/03/11 | 1,227 | 1,232 | 1,220 | 1,229 | +4 | +0.3% | 198,000 |
| 2013/03/08 | 1,225 | 1,227 | 1,216 | 1,225 | -2 | -0.2% | 222,700 |
| 2013/03/07 | 1,218 | 1,228 | 1,215 | 1,227 | +7 | +0.6% | 149,900 |
| 2013/03/06 | 1,210 | 1,220 | 1,208 | 1,220 | +16 | +1.3% | 157,300 |
| 2013/03/05 | 1,209 | 1,212 | 1,202 | 1,204 | -3 | -0.2% | 93,400 |
| 2013/03/04 | 1,197 | 1,212 | 1,196 | 1,207 | +13 | +1.1% | 188,700 |
| 2013/03/01 | 1,194 | 1,197 | 1,189 | 1,194 | +1 | +0.1% | 80,200 |
| 2013/02/28 | 1,185 | 1,195 | 1,185 | 1,193 | +5 | +0.4% | 77,300 |
| 2013/02/27 | 1,187 | 1,191 | 1,183 | 1,188 | -4 | -0.3% | 129,900 |
| 2013/02/26 | 1,186 | 1,192 | 1,183 | 1,192 | -5 | -0.4% | 133,700 |
| 2013/02/25 | 1,183 | 1,198 | 1,182 | 1,197 | +9 | +0.8% | 214,600 |
| 2013/02/22 | 1,197 | 1,198 | 1,182 | 1,188 | -8 | -0.7% | 113,000 |
| 2013/02/21 | 1,196 | 1,200 | 1,194 | 1,196 | +1 | +0.1% | 93,500 |
| 2013/02/20 | 1,189 | 1,195 | 1,186 | 1,195 | +8 | +0.7% | 88,200 |
| 2013/02/19 | 1,175 | 1,187 | 1,175 | 1,187 | +9 | +0.8% | 92,600 |
| 2013/02/18 | 1,189 | 1,190 | 1,170 | 1,178 | -3 | -0.3% | 205,700 |
| 2013/02/15 | 1,200 | 1,200 | 1,175 | 1,181 | -19 | -1.6% | 276,200 |
| 2013/02/14 | 1,182 | 1,200 | 1,181 | 1,200 | +19 | +1.6% | 205,600 |
| 2013/02/13 | 1,183 | 1,187 | 1,178 | 1,181 | -2 | -0.2% | 142,600 |
| 2013/02/12 | 1,183 | 1,193 | 1,183 | 1,183 | ±0 | ±0% | 99,800 |
| 2013/02/08 | 1,185 | 1,190 | 1,176 | 1,183 | -3 | -0.3% | 188,200 |
| 2013/02/07 | 1,197 | 1,197 | 1,186 | 1,186 | -11 | -0.9% | 248,200 |
| 2013/02/06 | 1,201 | 1,202 | 1,197 | 1,197 | -2 | -0.2% | 162,900 |
| 2013/02/05 | 1,208 | 1,210 | 1,199 | 1,199 | -9 | -0.7% | 192,700 |
| 2013/02/04 | 1,215 | 1,215 | 1,208 | 1,208 | -4 | -0.3% | 103,900 |
| 2013/02/01 | 1,215 | 1,219 | 1,211 | 1,212 | -1 | -0.1% | 81,300 |
| 2013/01/31 | 1,217 | 1,219 | 1,207 | 1,213 | -4 | -0.3% | 135,100 |
| 2013/01/30 | 1,213 | 1,218 | 1,210 | 1,217 | +6 | +0.5% | 79,700 |
| 2013/01/29 | 1,206 | 1,215 | 1,206 | 1,211 | +6 | +0.5% | 81,000 |
| 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 |
3051～
3100
件表示中 / 3783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 | 514,000円 | +15.2% | +0.7% | 0.58% | 24.48倍 | 2.24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 |
| Ｈ２Ｏリテイル | 224,600円 | +1.2% | -13.7% | 1.96% | 14.73倍 | 0.89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 |
| ケーズＨＤ | 159,300円 | +2.3% | +2.3% | 2.76% | 24.94倍 | 0.99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 |
| 王将フード | 380,500円 | +7.8% | +0.9% | 1.47% | 24.64倍 | 2.68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 |
| ＪＩＮＳＨＤ | 1,019,000円 | +11.5% | +39.3% | 0.92% | 33.01倍 | 8.41倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
