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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,825 | 1,842 | 1,821 | 1,842 | +9 | +0.5% | 156,000 |
| 2010/06/21 | 1,830 | 1,837 | 1,820 | 1,833 | +18 | +1% | 111,900 |
| 2010/06/18 | 1,825 | 1,829 | 1,811 | 1,815 | -13 | -0.7% | 121,500 |
| 2010/06/17 | 1,830 | 1,857 | 1,819 | 1,828 | -8 | -0.4% | 241,400 |
| 2010/06/16 | 1,845 | 1,865 | 1,829 | 1,836 | -2 | -0.1% | 257,700 |
| 2010/06/15 | 1,790 | 1,843 | 1,790 | 1,838 | +53 | +3% | 262,100 |
| 2010/06/14 | 1,800 | 1,808 | 1,782 | 1,785 | -1 | -0.1% | 276,400 |
| 2010/06/11 | 1,786 | 1,799 | 1,777 | 1,786 | ±0 | ±0% | 243,900 |
| 2010/06/10 | 1,790 | 1,805 | 1,783 | 1,786 | -13 | -0.7% | 220,900 |
| 2010/06/09 | 1,838 | 1,840 | 1,787 | 1,799 | -40 | -2.2% | 238,800 |
| 2010/06/08 | 1,800 | 1,843 | 1,794 | 1,839 | +34 | +1.9% | 166,800 |
| 2010/06/07 | 1,827 | 1,836 | 1,791 | 1,805 | -51 | -2.7% | 186,900 |
| 2010/06/04 | 1,835 | 1,860 | 1,825 | 1,856 | +22 | +1.2% | 225,800 |
| 2010/06/03 | 1,819 | 1,849 | 1,808 | 1,834 | +41 | +2.3% | 249,400 |
| 2010/06/02 | 1,818 | 1,820 | 1,785 | 1,793 | -13 | -0.7% | 212,100 |
| 2010/06/01 | 1,796 | 1,814 | 1,791 | 1,806 | +23 | +1.3% | 298,100 |
| 2010/05/31 | 1,751 | 1,797 | 1,750 | 1,783 | +48 | +2.8% | 367,700 |
| 2010/05/28 | 1,726 | 1,753 | 1,697 | 1,735 | +39 | +2.3% | 418,400 |
| 2010/05/27 | 1,680 | 1,700 | 1,666 | 1,696 | +1 | +0.1% | 265,800 |
| 2010/05/26 | 1,706 | 1,710 | 1,684 | 1,695 | -11 | -0.6% | 285,500 |
| 2010/05/25 | 1,732 | 1,740 | 1,702 | 1,706 | -38 | -2.2% | 267,400 |
| 2010/05/24 | 1,770 | 1,779 | 1,742 | 1,744 | -28 | -1.6% | 199,200 |
| 2010/05/21 | 1,768 | 1,780 | 1,742 | 1,772 | -14 | -0.8% | 346,100 |
| 2010/05/20 | 1,775 | 1,812 | 1,775 | 1,786 | -6 | -0.3% | 234,000 |
| 2010/05/19 | 1,797 | 1,800 | 1,771 | 1,792 | -12 | -0.7% | 258,000 |
| 2010/05/18 | 1,808 | 1,827 | 1,803 | 1,804 | -11 | -0.6% | 233,600 |
| 2010/05/17 | 1,826 | 1,841 | 1,803 | 1,815 | -20 | -1.1% | 231,800 |
| 2010/05/14 | 1,837 | 1,845 | 1,827 | 1,835 | -2 | -0.1% | 213,200 |
| 2010/05/13 | 1,847 | 1,853 | 1,825 | 1,837 | -4 | -0.2% | 225,700 |
| 2010/05/12 | 1,817 | 1,847 | 1,812 | 1,841 | +15 | +0.8% | 265,000 |
| 2010/05/11 | 1,830 | 1,856 | 1,821 | 1,826 | +3 | +0.2% | 326,800 |
| 2010/05/10 | 1,812 | 1,829 | 1,807 | 1,823 | +4 | +0.2% | 165,300 |
| 2010/05/07 | 1,820 | 1,835 | 1,801 | 1,819 | -13 | -0.7% | 409,900 |
| 2010/05/06 | 1,811 | 1,850 | 1,805 | 1,832 | +1 | +0.1% | 395,300 |
| 2010/04/30 | 1,820 | 1,854 | 1,820 | 1,831 | +13 | +0.7% | 317,700 |
| 2010/04/28 | 1,830 | 1,837 | 1,818 | 1,818 | -25 | -1.4% | 341,100 |
| 2010/04/27 | 1,855 | 1,859 | 1,833 | 1,843 | -12 | -0.6% | 373,900 |
| 2010/04/26 | 1,855 | 1,864 | 1,849 | 1,855 | -3 | -0.2% | 251,000 |
| 2010/04/23 | 1,845 | 1,867 | 1,817 | 1,858 | +8 | +0.4% | 497,900 |
| 2010/04/22 | 1,846 | 1,857 | 1,841 | 1,850 | +13 | +0.7% | 323,000 |
| 2010/04/21 | 1,840 | 1,847 | 1,815 | 1,837 | -6 | -0.3% | 503,700 |
| 2010/04/20 | 1,834 | 1,872 | 1,831 | 1,843 | +9 | +0.5% | 314,500 |
| 2010/04/19 | 1,845 | 1,878 | 1,810 | 1,834 | -27 | -1.5% | 357,200 |
| 2010/04/16 | 1,864 | 1,885 | 1,846 | 1,861 | -13 | -0.7% | 321,200 |
| 2010/04/15 | 1,855 | 1,898 | 1,855 | 1,874 | +24 | +1.3% | 653,300 |
| 2010/04/14 | 1,810 | 1,937 | 1,808 | 1,850 | +42 | +2.3% | 1,130,400 |
| 2010/04/13 | 1,776 | 1,809 | 1,770 | 1,808 | +35 | +2% | 742,300 |
| 2010/04/12 | 1,745 | 1,777 | 1,745 | 1,773 | +35 | +2% | 515,700 |
| 2010/04/09 | 1,750 | 1,753 | 1,731 | 1,738 | -6 | -0.3% | 330,700 |
| 2010/04/08 | 1,685 | 1,755 | 1,681 | 1,744 | +41 | +2.4% | 891,400 |
3401～
3450
件表示中 / 3455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 | 532,000円 | +15.2% | +61.0% | 0.34% | 40.14倍 | 2.59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 |
| ビックカメラ | 148,400円 | +10.8% | +29.2% | 1.42% | 28.87倍 | 1.75倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| 日ガス | 241,600円 | +2.9% | +13.6% | 3.83% | 19.24倍 | 3.70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 |
| イズミ | 342,800円 | +3.6% | -9.9% | 2.60% | 12.84倍 | 0.90倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| ＲＩＺＡＰ Ｇ | 42,200円 | +3.4% | - | 0.00% | - | 19.65倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
