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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,240 | 1,254 | 1,230 | 1,246 | +26 | +2.1% | 406,900 |
| 2011/03/25 | 1,232 | 1,234 | 1,208 | 1,220 | -3 | -0.2% | 668,700 |
| 2011/03/24 | 1,299 | 1,300 | 1,204 | 1,223 | -83 | -6.4% | 1,054,400 |
| 2011/03/23 | 1,342 | 1,354 | 1,302 | 1,306 | -25 | -1.9% | 433,600 |
| 2011/03/22 | 1,346 | 1,362 | 1,316 | 1,331 | +15 | +1.1% | 389,900 |
| 2011/03/18 | 1,276 | 1,323 | 1,276 | 1,316 | +43 | +3.4% | 303,100 |
| 2011/03/17 | 1,218 | 1,307 | 1,200 | 1,273 | +31 | +2.5% | 417,800 |
| 2011/03/16 | 1,121 | 1,245 | 1,121 | 1,242 | +91 | +7.9% | 600,900 |
| 2011/03/15 | 1,330 | 1,331 | 1,101 | 1,151 | -184 | -13.8% | 490,800 |
| 2011/03/14 | 1,281 | 1,408 | 1,276 | 1,335 | -166 | -11.1% | 392,700 |
| 2011/03/11 | 1,523 | 1,523 | 1,501 | 1,501 | -20 | -1.3% | 237,700 |
| 2011/03/10 | 1,511 | 1,529 | 1,490 | 1,521 | +1 | +0.1% | 389,000 |
| 2011/03/09 | 1,521 | 1,532 | 1,520 | 1,520 | +2 | +0.1% | 116,100 |
| 2011/03/08 | 1,554 | 1,554 | 1,515 | 1,518 | -37 | -2.4% | 353,900 |
| 2011/03/07 | 1,562 | 1,563 | 1,550 | 1,555 | ±0 | ±0% | 167,200 |
| 2011/03/04 | 1,550 | 1,561 | 1,545 | 1,555 | +13 | +0.8% | 128,200 |
| 2011/03/03 | 1,539 | 1,549 | 1,538 | 1,542 | +2 | +0.1% | 101,000 |
| 2011/03/02 | 1,550 | 1,551 | 1,540 | 1,540 | -11 | -0.7% | 136,000 |
| 2011/03/01 | 1,569 | 1,570 | 1,549 | 1,551 | -7 | -0.4% | 136,400 |
| 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 |
3451～
3500
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
