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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,409 | 1,420 | 1,408 | 1,413 | +5 | +0.4% | 165,400 |
| 2011/06/09 | 1,411 | 1,416 | 1,398 | 1,408 | -5 | -0.4% | 144,700 |
| 2011/06/08 | 1,417 | 1,420 | 1,407 | 1,413 | -4 | -0.3% | 81,100 |
| 2011/06/07 | 1,419 | 1,422 | 1,407 | 1,417 | -5 | -0.4% | 141,000 |
| 2011/06/06 | 1,415 | 1,426 | 1,405 | 1,422 | +5 | +0.4% | 144,200 |
| 2011/06/03 | 1,441 | 1,442 | 1,415 | 1,417 | -25 | -1.7% | 152,600 |
| 2011/06/02 | 1,450 | 1,451 | 1,436 | 1,442 | -20 | -1.4% | 139,900 |
| 2011/06/01 | 1,447 | 1,464 | 1,431 | 1,462 | +22 | +1.5% | 173,300 |
| 2011/05/31 | 1,428 | 1,450 | 1,425 | 1,440 | +20 | +1.4% | 225,500 |
| 2011/05/30 | 1,410 | 1,426 | 1,407 | 1,420 | +11 | +0.8% | 101,700 |
| 2011/05/27 | 1,411 | 1,419 | 1,404 | 1,409 | -5 | -0.4% | 67,600 |
| 2011/05/26 | 1,413 | 1,423 | 1,410 | 1,414 | +4 | +0.3% | 82,300 |
| 2011/05/25 | 1,432 | 1,432 | 1,405 | 1,410 | -15 | -1.1% | 182,100 |
| 2011/05/24 | 1,391 | 1,425 | 1,389 | 1,425 | +28 | +2% | 312,700 |
| 2011/05/23 | 1,373 | 1,398 | 1,365 | 1,397 | +22 | +1.6% | 209,300 |
| 2011/05/20 | 1,384 | 1,393 | 1,374 | 1,375 | -3 | -0.2% | 265,400 |
| 2011/05/19 | 1,365 | 1,388 | 1,363 | 1,378 | +17 | +1.2% | 242,900 |
| 2011/05/18 | 1,355 | 1,375 | 1,355 | 1,361 | +8 | +0.6% | 268,300 |
| 2011/05/17 | 1,371 | 1,378 | 1,350 | 1,353 | -19 | -1.4% | 348,200 |
| 2011/05/16 | 1,357 | 1,382 | 1,357 | 1,372 | -2 | -0.1% | 283,100 |
| 2011/05/13 | 1,379 | 1,380 | 1,361 | 1,374 | -4 | -0.3% | 314,200 |
| 2011/05/12 | 1,383 | 1,387 | 1,374 | 1,378 | -2 | -0.1% | 192,600 |
| 2011/05/11 | 1,379 | 1,390 | 1,375 | 1,380 | +1 | +0.1% | 254,200 |
| 2011/05/10 | 1,374 | 1,383 | 1,373 | 1,379 | +6 | +0.4% | 231,800 |
| 2011/05/09 | 1,386 | 1,386 | 1,371 | 1,373 | -13 | -0.9% | 174,700 |
| 2011/05/06 | 1,385 | 1,390 | 1,374 | 1,386 | -6 | -0.4% | 143,200 |
| 2011/05/02 | 1,397 | 1,399 | 1,385 | 1,392 | +8 | +0.6% | 119,300 |
| 2011/04/28 | 1,354 | 1,384 | 1,353 | 1,384 | +31 | +2.3% | 216,700 |
| 2011/04/27 | 1,375 | 1,377 | 1,350 | 1,353 | -20 | -1.5% | 440,800 |
| 2011/04/26 | 1,385 | 1,386 | 1,368 | 1,373 | -14 | -1% | 176,800 |
| 2011/04/25 | 1,395 | 1,398 | 1,377 | 1,387 | -8 | -0.6% | 215,300 |
| 2011/04/22 | 1,394 | 1,400 | 1,373 | 1,395 | -2 | -0.1% | 278,900 |
| 2011/04/21 | 1,402 | 1,405 | 1,395 | 1,397 | -5 | -0.4% | 295,700 |
| 2011/04/20 | 1,408 | 1,408 | 1,400 | 1,402 | +1 | +0.1% | 233,600 |
| 2011/04/19 | 1,409 | 1,412 | 1,398 | 1,401 | -24 | -1.7% | 365,000 |
| 2011/04/18 | 1,420 | 1,434 | 1,392 | 1,425 | +21 | +1.5% | 427,200 |
| 2011/04/15 | 1,427 | 1,428 | 1,401 | 1,404 | -20 | -1.4% | 481,500 |
| 2011/04/14 | 1,445 | 1,446 | 1,413 | 1,424 | -31 | -2.1% | 678,200 |
| 2011/04/13 | 1,390 | 1,463 | 1,385 | 1,455 | +103 | +7.6% | 1,327,900 |
| 2011/04/12 | 1,345 | 1,370 | 1,335 | 1,352 | ±0 | ±0% | 766,600 |
| 2011/04/11 | 1,306 | 1,363 | 1,291 | 1,352 | +46 | +3.5% | 681,900 |
| 2011/04/08 | 1,254 | 1,324 | 1,254 | 1,306 | +56 | +4.5% | 905,700 |
| 2011/04/07 | 1,221 | 1,259 | 1,221 | 1,250 | +29 | +2.4% | 479,200 |
| 2011/04/06 | 1,237 | 1,237 | 1,217 | 1,221 | -9 | -0.7% | 256,400 |
| 2011/04/05 | 1,225 | 1,240 | 1,215 | 1,230 | +11 | +0.9% | 424,300 |
| 2011/04/04 | 1,280 | 1,284 | 1,219 | 1,219 | -68 | -5.3% | 610,700 |
| 2011/04/01 | 1,291 | 1,319 | 1,280 | 1,287 | +14 | +1.1% | 517,700 |
| 2011/03/31 | 1,248 | 1,288 | 1,245 | 1,273 | +37 | +3% | 531,700 |
| 2011/03/30 | 1,221 | 1,239 | 1,209 | 1,236 | +16 | +1.3% | 353,300 |
| 2011/03/29 | 1,240 | 1,240 | 1,205 | 1,220 | -26 | -2.1% | 418,600 |
3401～
3450
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
