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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 61 | 63 | 61 | 61 | -1 | -1.6% | 75,000 |
| 2016/02/16 | 61 | 64 | 60 | 62 | +1 | +1.6% | 233,000 |
| 2016/02/15 | 62 | 62 | 60 | 61 | +4 | +7% | 117,000 |
| 2016/02/12 | 60 | 62 | 57 | 57 | -8 | -12.3% | 567,000 |
| 2016/02/10 | 68 | 70 | 64 | 65 | -4 | -5.8% | 185,000 |
| 2016/02/09 | 72 | 72 | 68 | 69 | -3 | -4.2% | 265,000 |
| 2016/02/08 | 72 | 73 | 70 | 72 | -1 | -1.4% | 152,000 |
| 2016/02/05 | 74 | 75 | 73 | 73 | -2 | -2.7% | 79,000 |
| 2016/02/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 46,000 |
| 2016/02/03 | 75 | 76 | 75 | 76 | -1 | -1.3% | 68,000 |
| 2016/02/02 | 75 | 78 | 75 | 77 | +2 | +2.7% | 108,000 |
| 2016/02/01 | 75 | 78 | 75 | 75 | +1 | +1.4% | 168,000 |
| 2016/01/29 | 73 | 74 | 72 | 74 | +1 | +1.4% | 103,000 |
| 2016/01/28 | 73 | 73 | 72 | 73 | ±0 | ±0% | 74,000 |
| 2016/01/27 | 73 | 74 | 73 | 73 | ±0 | ±0% | 64,000 |
| 2016/01/26 | 73 | 74 | 72 | 73 | -1 | -1.4% | 45,000 |
| 2016/01/25 | 73 | 74 | 73 | 74 | +2 | +2.8% | 34,000 |
| 2016/01/22 | 71 | 73 | 71 | 72 | +2 | +2.9% | 138,000 |
| 2016/01/21 | 72 | 74 | 70 | 70 | -4 | -5.4% | 222,000 |
| 2016/01/20 | 75 | 75 | 73 | 74 | -1 | -1.3% | 159,000 |
| 2016/01/19 | 75 | 75 | 74 | 75 | ±0 | ±0% | 117,000 |
| 2016/01/18 | 76 | 76 | 74 | 75 | -1 | -1.3% | 238,000 |
| 2016/01/15 | 78 | 79 | 76 | 76 | -1 | -1.3% | 183,000 |
| 2016/01/14 | 78 | 78 | 76 | 77 | -3 | -3.8% | 360,000 |
| 2016/01/13 | 80 | 81 | 78 | 80 | +2 | +2.6% | 235,000 |
| 2016/01/12 | 82 | 83 | 78 | 78 | -4 | -4.9% | 239,000 |
| 2016/01/08 | 83 | 85 | 82 | 82 | -1 | -1.2% | 75,000 |
| 2016/01/07 | 85 | 85 | 83 | 83 | -1 | -1.2% | 78,000 |
| 2016/01/06 | 85 | 86 | 84 | 84 | ±0 | ±0% | 190,000 |
| 2016/01/05 | 84 | 84 | 83 | 84 | -1 | -1.2% | 96,000 |
| 2016/01/04 | 85 | 86 | 85 | 85 | ±0 | ±0% | 57,000 |
| 2015/12/30 | 85 | 86 | 85 | 85 | ±0 | ±0% | 90,000 |
| 2015/12/29 | 83 | 86 | 83 | 85 | +1 | +1.2% | 174,000 |
| 2015/12/28 | 81 | 84 | 81 | 84 | +4 | +5% | 125,000 |
| 2015/12/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 329,000 |
| 2015/12/24 | 83 | 83 | 82 | 82 | -1 | -1.2% | 228,000 |
| 2015/12/22 | 81 | 83 | 81 | 83 | ±0 | ±0% | 246,000 |
| 2015/12/21 | 84 | 84 | 82 | 83 | -1 | -1.2% | 275,000 |
| 2015/12/18 | 89 | 89 | 84 | 84 | -4 | -4.5% | 378,000 |
| 2015/12/17 | 89 | 89 | 88 | 88 | ±0 | ±0% | 58,000 |
| 2015/12/16 | 87 | 89 | 87 | 88 | +1 | +1.1% | 120,000 |
| 2015/12/15 | 89 | 89 | 87 | 87 | -2 | -2.2% | 220,000 |
| 2015/12/14 | 89 | 89 | 88 | 89 | ±0 | ±0% | 136,000 |
| 2015/12/11 | 90 | 91 | 89 | 89 | +1 | +1.1% | 56,000 |
| 2015/12/10 | 89 | 90 | 88 | 88 | -2 | -2.2% | 239,000 |
| 2015/12/09 | 90 | 91 | 90 | 90 | -1 | -1.1% | 59,000 |
| 2015/12/08 | 93 | 93 | 90 | 91 | -1 | -1.1% | 290,000 |
| 2015/12/07 | 93 | 95 | 92 | 92 | -1 | -1.1% | 275,000 |
| 2015/12/04 | 90 | 95 | 90 | 93 | +3 | +3.3% | 545,000 |
| 2015/12/03 | 90 | 91 | 90 | 90 | +1 | +1.1% | 110,000 |
2251～
2300
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
