さいか屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 60 | 61 | 59 | 60 | ±0 | ±0% | 149,000 |
| 2016/04/27 | 61 | 61 | 60 | 60 | ±0 | ±0% | 31,000 |
| 2016/04/26 | 60 | 61 | 59 | 60 | +1 | +1.7% | 109,000 |
| 2016/04/25 | 61 | 61 | 59 | 59 | -2 | -3.3% | 106,000 |
| 2016/04/22 | 60 | 61 | 58 | 61 | +2 | +3.4% | 454,000 |
| 2016/04/21 | 62 | 62 | 58 | 59 | -2 | -3.3% | 591,000 |
| 2016/04/20 | 64 | 64 | 61 | 61 | -2 | -3.2% | 155,000 |
| 2016/04/19 | 63 | 63 | 62 | 63 | +1 | +1.6% | 33,000 |
| 2016/04/18 | 63 | 63 | 62 | 62 | -1 | -1.6% | 143,000 |
| 2016/04/15 | 64 | 64 | 63 | 63 | -1 | -1.6% | 117,000 |
| 2016/04/14 | 64 | 65 | 63 | 64 | -1 | -1.5% | 188,000 |
| 2016/04/13 | 65 | 65 | 63 | 65 | -5 | -7.1% | 1,276,000 |
| 2016/04/12 | 70 | 71 | 70 | 70 | +1 | +1.4% | 76,000 |
| 2016/04/11 | 70 | 70 | 69 | 69 | ±0 | ±0% | 47,000 |
| 2016/04/08 | 66 | 69 | 66 | 69 | ±0 | ±0% | 109,000 |
| 2016/04/07 | 67 | 70 | 67 | 69 | +2 | +3% | 85,000 |
| 2016/04/06 | 66 | 67 | 65 | 67 | +1 | +1.5% | 65,000 |
| 2016/04/05 | 67 | 67 | 66 | 66 | -1 | -1.5% | 55,000 |
| 2016/04/04 | 69 | 69 | 67 | 67 | -2 | -2.9% | 65,000 |
| 2016/04/01 | 71 | 71 | 67 | 69 | -1 | -1.4% | 177,000 |
| 2016/03/31 | 70 | 71 | 70 | 70 | ±0 | ±0% | 81,000 |
| 2016/03/30 | 71 | 71 | 69 | 70 | -2 | -2.8% | 130,000 |
| 2016/03/29 | 70 | 72 | 70 | 72 | +2 | +2.9% | 126,000 |
| 2016/03/28 | 72 | 72 | 69 | 70 | -4 | -5.4% | 414,000 |
| 2016/03/25 | 69 | 78 | 68 | 74 | +6 | +8.8% | 1,765,000 |
| 2016/03/24 | 70 | 70 | 67 | 68 | -2 | -2.9% | 160,000 |
| 2016/03/23 | 71 | 71 | 70 | 70 | -1 | -1.4% | 20,000 |
| 2016/03/22 | 71 | 72 | 71 | 71 | ±0 | ±0% | 68,000 |
| 2016/03/18 | 73 | 73 | 70 | 71 | -2 | -2.7% | 96,000 |
| 2016/03/17 | 72 | 73 | 71 | 73 | +1 | +1.4% | 44,000 |
| 2016/03/16 | 72 | 72 | 71 | 72 | +1 | +1.4% | 126,000 |
| 2016/03/15 | 72 | 72 | 71 | 71 | +1 | +1.4% | 182,000 |
| 2016/03/14 | 69 | 71 | 69 | 70 | +1 | +1.4% | 111,000 |
| 2016/03/11 | 69 | 70 | 69 | 69 | -1 | -1.4% | 118,000 |
| 2016/03/10 | 68 | 70 | 68 | 70 | +2 | +2.9% | 123,000 |
| 2016/03/09 | 69 | 69 | 67 | 68 | -1 | -1.4% | 92,000 |
| 2016/03/08 | 70 | 70 | 68 | 69 | ±0 | ±0% | 67,000 |
| 2016/03/07 | 69 | 70 | 69 | 69 | +1 | +1.5% | 146,000 |
| 2016/03/04 | 67 | 69 | 66 | 68 | +1 | +1.5% | 182,000 |
| 2016/03/03 | 64 | 67 | 64 | 67 | +2 | +3.1% | 114,000 |
| 2016/03/02 | 65 | 66 | 64 | 65 | ±0 | ±0% | 79,000 |
| 2016/03/01 | 65 | 65 | 63 | 65 | +1 | +1.6% | 62,000 |
| 2016/02/29 | 64 | 66 | 64 | 64 | -1 | -1.5% | 108,000 |
| 2016/02/26 | 64 | 66 | 64 | 65 | ±0 | ±0% | 92,000 |
| 2016/02/25 | 64 | 65 | 64 | 65 | ±0 | ±0% | 54,000 |
| 2016/02/24 | 64 | 66 | 63 | 65 | +1 | +1.6% | 112,000 |
| 2016/02/23 | 65 | 66 | 64 | 64 | -1 | -1.5% | 54,000 |
| 2016/02/22 | 64 | 65 | 64 | 65 | +2 | +3.2% | 43,000 |
| 2016/02/19 | 63 | 64 | 62 | 63 | ±0 | ±0% | 54,000 |
| 2016/02/18 | 62 | 63 | 62 | 63 | +2 | +3.3% | 61,000 |
2201～
2250
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「サイカ屋」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 |
|---|---|---|---|---|---|---|---|---|
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ハピネス＆Ｄ | 71,700円 | -19.3% | - | 2.09% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
