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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,188 | 1,205 | 1,188 | 1,203 | +15 | +1.3% | 137,200 |
| 2012/06/13 | 1,174 | 1,192 | 1,172 | 1,188 | +18 | +1.5% | 106,200 |
| 2012/06/12 | 1,169 | 1,172 | 1,165 | 1,170 | +1 | +0.1% | 86,100 |
| 2012/06/11 | 1,180 | 1,181 | 1,169 | 1,169 | -3 | -0.3% | 100,400 |
| 2012/06/08 | 1,190 | 1,190 | 1,167 | 1,172 | -17 | -1.4% | 155,400 |
| 2012/06/07 | 1,189 | 1,195 | 1,185 | 1,189 | +8 | +0.7% | 94,100 |
| 2012/06/06 | 1,177 | 1,184 | 1,174 | 1,181 | +7 | +0.6% | 78,000 |
| 2012/06/05 | 1,169 | 1,174 | 1,165 | 1,174 | +5 | +0.4% | 94,100 |
| 2012/06/04 | 1,167 | 1,172 | 1,166 | 1,169 | -3 | -0.3% | 107,300 |
| 2012/06/01 | 1,175 | 1,181 | 1,170 | 1,172 | -3 | -0.3% | 87,600 |
| 2012/05/31 | 1,172 | 1,177 | 1,166 | 1,175 | +1 | +0.1% | 90,100 |
| 2012/05/30 | 1,184 | 1,187 | 1,172 | 1,174 | -6 | -0.5% | 71,800 |
| 2012/05/29 | 1,170 | 1,180 | 1,166 | 1,180 | +10 | +0.9% | 72,400 |
| 2012/05/28 | 1,181 | 1,181 | 1,170 | 1,170 | -6 | -0.5% | 100,600 |
| 2012/05/25 | 1,174 | 1,179 | 1,170 | 1,176 | +3 | +0.3% | 65,400 |
| 2012/05/24 | 1,179 | 1,183 | 1,170 | 1,173 | -6 | -0.5% | 100,000 |
| 2012/05/23 | 1,186 | 1,191 | 1,175 | 1,179 | -7 | -0.6% | 100,000 |
| 2012/05/22 | 1,189 | 1,195 | 1,186 | 1,186 | -1 | -0.1% | 73,000 |
| 2012/05/21 | 1,184 | 1,190 | 1,184 | 1,187 | +3 | +0.3% | 108,200 |
| 2012/05/18 | 1,189 | 1,195 | 1,181 | 1,184 | -6 | -0.5% | 192,600 |
| 2012/05/17 | 1,188 | 1,195 | 1,187 | 1,190 | -1 | -0.1% | 108,200 |
| 2012/05/16 | 1,196 | 1,200 | 1,187 | 1,191 | -8 | -0.7% | 137,000 |
| 2012/05/15 | 1,202 | 1,207 | 1,191 | 1,199 | +2 | +0.2% | 175,800 |
| 2012/05/14 | 1,198 | 1,206 | 1,195 | 1,197 | ±0 | ±0% | 117,800 |
| 2012/05/11 | 1,220 | 1,223 | 1,195 | 1,197 | -22 | -1.8% | 246,300 |
| 2012/05/10 | 1,213 | 1,225 | 1,211 | 1,219 | +6 | +0.5% | 142,000 |
| 2012/05/09 | 1,211 | 1,216 | 1,210 | 1,213 | -2 | -0.2% | 186,200 |
| 2012/05/08 | 1,223 | 1,226 | 1,210 | 1,215 | -8 | -0.7% | 195,100 |
| 2012/05/07 | 1,237 | 1,238 | 1,221 | 1,223 | -25 | -2% | 195,500 |
| 2012/05/02 | 1,235 | 1,248 | 1,235 | 1,248 | +12 | +1% | 140,400 |
| 2012/05/01 | 1,241 | 1,243 | 1,233 | 1,236 | -5 | -0.4% | 196,900 |
| 2012/04/27 | 1,246 | 1,250 | 1,234 | 1,241 | +1 | +0.1% | 165,100 |
| 2012/04/26 | 1,235 | 1,240 | 1,235 | 1,240 | +7 | +0.6% | 98,200 |
| 2012/04/25 | 1,247 | 1,249 | 1,233 | 1,233 | -14 | -1.1% | 198,000 |
| 2012/04/24 | 1,256 | 1,257 | 1,245 | 1,247 | -10 | -0.8% | 185,300 |
| 2012/04/23 | 1,262 | 1,268 | 1,256 | 1,257 | -3 | -0.2% | 96,300 |
| 2012/04/20 | 1,272 | 1,273 | 1,260 | 1,260 | -12 | -0.9% | 162,100 |
| 2012/04/19 | 1,297 | 1,297 | 1,271 | 1,272 | -29 | -2.2% | 156,400 |
| 2012/04/18 | 1,295 | 1,302 | 1,292 | 1,301 | +7 | +0.5% | 102,400 |
| 2012/04/17 | 1,280 | 1,298 | 1,278 | 1,294 | +10 | +0.8% | 188,800 |
| 2012/04/16 | 1,287 | 1,288 | 1,275 | 1,284 | -1 | -0.1% | 142,700 |
| 2012/04/13 | 1,249 | 1,286 | 1,249 | 1,285 | +38 | +3% | 198,000 |
| 2012/04/12 | 1,249 | 1,251 | 1,238 | 1,247 | -4 | -0.3% | 217,400 |
| 2012/04/11 | 1,265 | 1,270 | 1,250 | 1,251 | -20 | -1.6% | 233,600 |
| 2012/04/10 | 1,288 | 1,289 | 1,268 | 1,271 | -17 | -1.3% | 170,000 |
| 2012/04/09 | 1,292 | 1,293 | 1,282 | 1,288 | -4 | -0.3% | 92,700 |
| 2012/04/06 | 1,290 | 1,294 | 1,281 | 1,292 | +4 | +0.3% | 106,500 |
| 2012/04/05 | 1,286 | 1,289 | 1,277 | 1,288 | -1 | -0.1% | 112,300 |
| 2012/04/04 | 1,305 | 1,307 | 1,284 | 1,289 | -18 | -1.4% | 139,300 |
| 2012/04/03 | 1,320 | 1,321 | 1,298 | 1,307 | -10 | -0.8% | 140,800 |
3151～
3200
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
