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 |
---|---|---|---|---|---|---|---|
2011/02/28 | 1,558 | 1,564 | 1,542 | 1,558 | +10 | +0.6% | 138,100 |
2011/02/25 | 1,530 | 1,550 | 1,530 | 1,548 | +19 | +1.2% | 162,100 |
2011/02/24 | 1,555 | 1,555 | 1,528 | 1,529 | -29 | -1.9% | 259,600 |
2011/02/23 | 1,570 | 1,571 | 1,555 | 1,558 | -22 | -1.4% | 255,300 |
2011/02/22 | 1,564 | 1,585 | 1,563 | 1,580 | +16 | +1% | 397,300 |
2011/02/21 | 1,573 | 1,574 | 1,562 | 1,564 | -11 | -0.7% | 253,000 |
2011/02/18 | 1,580 | 1,583 | 1,571 | 1,575 | -6 | -0.4% | 237,600 |
2011/02/17 | 1,598 | 1,598 | 1,576 | 1,581 | -5 | -0.3% | 282,400 |
2011/02/16 | 1,608 | 1,609 | 1,584 | 1,586 | -23 | -1.4% | 310,500 |
2011/02/15 | 1,594 | 1,610 | 1,592 | 1,609 | +21 | +1.3% | 207,700 |
2011/02/14 | 1,592 | 1,592 | 1,583 | 1,588 | -1 | -0.1% | 205,200 |
2011/02/10 | 1,585 | 1,594 | 1,579 | 1,589 | +5 | +0.3% | 222,300 |
2011/02/09 | 1,593 | 1,595 | 1,578 | 1,584 | -6 | -0.4% | 172,500 |
2011/02/08 | 1,600 | 1,601 | 1,585 | 1,590 | -18 | -1.1% | 301,200 |
2011/02/07 | 1,595 | 1,608 | 1,585 | 1,608 | +11 | +0.7% | 231,400 |
2011/02/04 | 1,600 | 1,602 | 1,582 | 1,597 | -3 | -0.2% | 379,700 |
2011/02/03 | 1,626 | 1,627 | 1,596 | 1,600 | -44 | -2.7% | 300,200 |
2011/02/02 | 1,624 | 1,645 | 1,623 | 1,644 | +23 | +1.4% | 109,800 |
2011/02/01 | 1,618 | 1,621 | 1,604 | 1,621 | +3 | +0.2% | 128,500 |
2011/01/31 | 1,628 | 1,630 | 1,607 | 1,618 | -32 | -1.9% | 169,600 |
2011/01/28 | 1,675 | 1,676 | 1,650 | 1,650 | -34 | -2% | 154,800 |
2011/01/27 | 1,694 | 1,695 | 1,679 | 1,684 | -4 | -0.2% | 84,800 |
2011/01/26 | 1,680 | 1,694 | 1,675 | 1,688 | ±0 | ±0% | 137,500 |
2011/01/25 | 1,689 | 1,704 | 1,676 | 1,688 | -1 | -0.1% | 159,100 |
2011/01/24 | 1,675 | 1,693 | 1,665 | 1,689 | +11 | +0.7% | 189,300 |
2011/01/21 | 1,683 | 1,693 | 1,666 | 1,678 | -5 | -0.3% | 263,000 |
2011/01/20 | 1,701 | 1,714 | 1,681 | 1,683 | -19 | -1.1% | 189,100 |
2011/01/19 | 1,698 | 1,705 | 1,690 | 1,702 | +5 | +0.3% | 193,200 |
2011/01/18 | 1,700 | 1,704 | 1,692 | 1,697 | +7 | +0.4% | 142,300 |
2011/01/17 | 1,698 | 1,707 | 1,684 | 1,690 | +2 | +0.1% | 196,900 |
2011/01/14 | 1,685 | 1,690 | 1,680 | 1,688 | -1 | -0.1% | 179,500 |
2011/01/13 | 1,700 | 1,702 | 1,682 | 1,689 | -13 | -0.8% | 310,800 |
2011/01/12 | 1,635 | 1,714 | 1,622 | 1,702 | +16 | +0.9% | 968,300 |
2011/01/11 | 1,665 | 1,695 | 1,660 | 1,686 | +22 | +1.3% | 359,700 |
2011/01/07 | 1,657 | 1,667 | 1,653 | 1,664 | +6 | +0.4% | 155,400 |
2011/01/06 | 1,658 | 1,663 | 1,651 | 1,658 | +1 | +0.1% | 147,200 |
2011/01/05 | 1,667 | 1,667 | 1,650 | 1,657 | -9 | -0.5% | 168,200 |
2011/01/04 | 1,645 | 1,674 | 1,642 | 1,666 | +24 | +1.5% | 183,400 |
2010/12/30 | 1,639 | 1,648 | 1,634 | 1,642 | -1 | -0.1% | 153,200 |
2010/12/29 | 1,627 | 1,644 | 1,623 | 1,643 | +20 | +1.2% | 219,200 |
2010/12/28 | 1,616 | 1,633 | 1,611 | 1,623 | +5 | +0.3% | 180,400 |
2010/12/27 | 1,622 | 1,644 | 1,603 | 1,618 | +40 | +2.5% | 411,700 |
2010/12/24 | 1,566 | 1,584 | 1,563 | 1,578 | +16 | +1% | 158,800 |
2010/12/22 | 1,561 | 1,573 | 1,559 | 1,562 | -12 | -0.8% | 174,100 |
2010/12/21 | 1,575 | 1,579 | 1,559 | 1,574 | +1 | +0.1% | 299,000 |
2010/12/20 | 1,580 | 1,580 | 1,566 | 1,573 | -12 | -0.8% | 288,200 |
2010/12/17 | 1,594 | 1,601 | 1,585 | 1,585 | -12 | -0.8% | 197,700 |
2010/12/16 | 1,614 | 1,617 | 1,591 | 1,597 | -7 | -0.4% | 282,700 |
2010/12/15 | 1,608 | 1,609 | 1,598 | 1,604 | +19 | +1.2% | 343,600 |
2010/12/14 | 1,560 | 1,587 | 1,560 | 1,585 | +33 | +2.1% | 306,400 |
3251~
3300
件表示中 / 3473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 | 543,000円 | +15.2% | +61.0% | 0.33% | 40.97倍 | 2.65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 |
クスリのアオキ | 319,100円 | +14.8% | -3.8% | 0.34% | 26.71倍 | 2.97倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのM&Aに注力 |
ワークマン | 365,500円 | +4.5% | +2.1% | 1.86% | 18.27倍 | 2.38倍 |
|
作業服、関連用品専門チェーン。FC主軸に「ワークマンプラス」「ワークマン女子」など展開 |
日ガス | 240,200円 | +2.9% | +13.6% | 3.85% | 19.13倍 | 3.68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 |
ケーズHD | 142,600円 | +2.3% | +4.6% | 3.09% | 20.54倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム