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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 30,000 |
| 2015/02/06 | 75 | 75 | 73 | 74 | ±0 | ±0% | 19,000 |
| 2015/02/05 | 74 | 74 | 73 | 74 | +1 | +1.4% | 76,000 |
| 2015/02/04 | 73 | 74 | 73 | 73 | -1 | -1.4% | 28,000 |
| 2015/02/03 | 74 | 74 | 73 | 74 | ±0 | ±0% | 54,000 |
| 2015/02/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 109,000 |
| 2015/01/30 | 76 | 76 | 74 | 74 | -1 | -1.3% | 128,000 |
| 2015/01/29 | 75 | 76 | 75 | 75 | -1 | -1.3% | 78,000 |
| 2015/01/28 | 75 | 76 | 75 | 76 | ±0 | ±0% | 69,000 |
| 2015/01/27 | 74 | 76 | 74 | 76 | +1 | +1.3% | 113,000 |
| 2015/01/26 | 74 | 76 | 74 | 75 | ±0 | ±0% | 100,000 |
| 2015/01/23 | 75 | 76 | 75 | 75 | ±0 | ±0% | 99,000 |
| 2015/01/22 | 75 | 76 | 74 | 75 | ±0 | ±0% | 116,000 |
| 2015/01/21 | 75 | 75 | 75 | 75 | ±0 | ±0% | 47,000 |
| 2015/01/20 | 76 | 76 | 75 | 75 | ±0 | ±0% | 31,000 |
| 2015/01/19 | 74 | 75 | 74 | 75 | +1 | +1.4% | 75,000 |
| 2015/01/16 | 75 | 76 | 74 | 74 | -2 | -2.6% | 70,000 |
| 2015/01/15 | 76 | 76 | 74 | 76 | +1 | +1.3% | 221,000 |
| 2015/01/14 | 77 | 77 | 75 | 75 | -2 | -2.6% | 179,000 |
| 2015/01/13 | 76 | 77 | 76 | 77 | +1 | +1.3% | 109,000 |
| 2015/01/09 | 78 | 78 | 76 | 76 | -2 | -2.6% | 307,000 |
| 2015/01/08 | 78 | 78 | 77 | 78 | ±0 | ±0% | 110,000 |
| 2015/01/07 | 76 | 79 | 76 | 78 | +2 | +2.6% | 520,000 |
| 2015/01/06 | 76 | 78 | 76 | 76 | ±0 | ±0% | 373,000 |
| 2015/01/05 | 74 | 78 | 74 | 76 | +3 | +4.1% | 554,000 |
| 2014/12/30 | 73 | 74 | 73 | 73 | +1 | +1.4% | 130,000 |
| 2014/12/29 | 73 | 75 | 72 | 72 | ±0 | ±0% | 399,000 |
| 2014/12/26 | 73 | 73 | 72 | 72 | -1 | -1.4% | 145,000 |
| 2014/12/25 | 73 | 73 | 72 | 73 | ±0 | ±0% | 169,000 |
| 2014/12/24 | 74 | 74 | 72 | 73 | -1 | -1.4% | 134,000 |
| 2014/12/22 | 72 | 76 | 71 | 74 | +2 | +2.8% | 322,000 |
| 2014/12/19 | 72 | 72 | 71 | 72 | ±0 | ±0% | 64,000 |
| 2014/12/18 | 72 | 73 | 72 | 72 | +1 | +1.4% | 63,000 |
| 2014/12/17 | 71 | 72 | 71 | 71 | ±0 | ±0% | 52,000 |
| 2014/12/16 | 72 | 72 | 71 | 71 | -1 | -1.4% | 150,000 |
| 2014/12/15 | 73 | 74 | 72 | 72 | -2 | -2.7% | 168,000 |
| 2014/12/12 | 74 | 74 | 73 | 74 | -1 | -1.3% | 338,000 |
| 2014/12/11 | 73 | 75 | 73 | 75 | +1 | +1.4% | 156,000 |
| 2014/12/10 | 74 | 74 | 73 | 74 | ±0 | ±0% | 164,000 |
| 2014/12/09 | 76 | 76 | 74 | 74 | -2 | -2.6% | 199,000 |
| 2014/12/08 | 76 | 76 | 74 | 76 | -1 | -1.3% | 312,000 |
| 2014/12/05 | 75 | 77 | 75 | 77 | +2 | +2.7% | 113,000 |
| 2014/12/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 66,000 |
| 2014/12/03 | 76 | 78 | 76 | 76 | ±0 | ±0% | 180,000 |
| 2014/12/02 | 77 | 77 | 76 | 76 | -1 | -1.3% | 115,000 |
| 2014/12/01 | 80 | 80 | 76 | 77 | -3 | -3.8% | 470,000 |
| 2014/11/28 | 80 | 80 | 78 | 80 | +2 | +2.6% | 422,000 |
| 2014/11/27 | 75 | 81 | 74 | 78 | +3 | +4% | 1,338,000 |
| 2014/11/26 | 72 | 76 | 72 | 75 | +3 | +4.2% | 495,000 |
| 2014/11/25 | 73 | 74 | 72 | 72 | -2 | -2.7% | 185,000 |
2501～
2550
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
