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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 41 | 43 | 41 | 42 | ±0 | ±0% | 225,000 |
| 2010/08/12 | 43 | 43 | 41 | 42 | -1 | -2.3% | 179,000 |
| 2010/08/11 | 44 | 44 | 43 | 43 | ±0 | ±0% | 21,000 |
| 2010/08/10 | 44 | 44 | 42 | 43 | ±0 | ±0% | 55,000 |
| 2010/08/09 | 43 | 43 | 42 | 43 | -1 | -2.3% | 123,000 |
| 2010/08/06 | 43 | 44 | 43 | 44 | ±0 | ±0% | 51,000 |
| 2010/08/05 | 45 | 46 | 44 | 44 | -1 | -2.2% | 65,000 |
| 2010/08/04 | 45 | 45 | 44 | 45 | +1 | +2.3% | 81,000 |
| 2010/08/03 | 45 | 45 | 44 | 44 | -1 | -2.2% | 156,000 |
| 2010/08/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 50,000 |
| 2010/07/30 | 46 | 46 | 44 | 45 | -1 | -2.2% | 197,000 |
| 2010/07/29 | 47 | 47 | 46 | 46 | -2 | -4.2% | 141,000 |
| 2010/07/28 | 47 | 48 | 46 | 48 | +1 | +2.1% | 114,000 |
| 2010/07/27 | 46 | 47 | 46 | 47 | +1 | +2.2% | 109,000 |
| 2010/07/26 | 45 | 48 | 45 | 46 | +1 | +2.2% | 103,000 |
| 2010/07/23 | 45 | 46 | 44 | 45 | +1 | +2.3% | 157,000 |
| 2010/07/22 | 44 | 45 | 44 | 44 | -1 | -2.2% | 278,000 |
| 2010/07/21 | 45 | 47 | 44 | 45 | -1 | -2.2% | 420,000 |
| 2010/07/20 | 48 | 48 | 45 | 46 | -3 | -6.1% | 720,000 |
| 2010/07/16 | 53 | 54 | 49 | 49 | -6 | -10.9% | 848,000 |
| 2010/07/15 | 55 | 55 | 51 | 55 | ±0 | ±0% | 598,000 |
| 2010/07/14 | 52 | 55 | 52 | 55 | +4 | +7.8% | 727,000 |
| 2010/07/13 | 51 | 51 | 51 | 51 | ±0 | ±0% | 47,000 |
| 2010/07/12 | 50 | 52 | 50 | 51 | +1 | +2% | 302,000 |
| 2010/07/09 | 49 | 50 | 48 | 50 | +2 | +4.2% | 173,000 |
| 2010/07/08 | 49 | 49 | 48 | 48 | -1 | -2% | 154,000 |
| 2010/07/07 | 49 | 50 | 48 | 49 | ±0 | ±0% | 165,000 |
| 2010/07/06 | 49 | 49 | 47 | 49 | ±0 | ±0% | 157,000 |
| 2010/07/05 | 48 | 49 | 46 | 49 | +2 | +4.3% | 168,000 |
| 2010/07/02 | 45 | 47 | 45 | 47 | +1 | +2.2% | 79,000 |
| 2010/07/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 101,000 |
| 2010/06/30 | 45 | 47 | 44 | 47 | +1 | +2.2% | 94,000 |
| 2010/06/29 | 47 | 47 | 45 | 46 | ±0 | ±0% | 222,000 |
| 2010/06/28 | 48 | 48 | 46 | 46 | -1 | -2.1% | 163,000 |
| 2010/06/25 | 50 | 50 | 47 | 47 | -3 | -6% | 508,000 |
| 2010/06/24 | 50 | 50 | 48 | 50 | ±0 | ±0% | 390,000 |
| 2010/06/23 | 51 | 51 | 48 | 50 | -1 | -2% | 292,000 |
| 2010/06/22 | 51 | 51 | 50 | 51 | ±0 | ±0% | 188,000 |
| 2010/06/21 | 50 | 51 | 49 | 51 | +1 | +2% | 229,000 |
| 2010/06/18 | 51 | 51 | 49 | 50 | -2 | -3.8% | 292,000 |
| 2010/06/17 | 51 | 52 | 50 | 52 | +1 | +2% | 242,000 |
| 2010/06/16 | 51 | 52 | 50 | 51 | ±0 | ±0% | 266,000 |
| 2010/06/15 | 54 | 54 | 51 | 51 | -1 | -1.9% | 319,000 |
| 2010/06/14 | 50 | 52 | 49 | 52 | +4 | +8.3% | 603,000 |
| 2010/06/11 | 49 | 50 | 48 | 48 | -1 | -2% | 204,000 |
| 2010/06/10 | 48 | 49 | 47 | 49 | +1 | +2.1% | 201,000 |
| 2010/06/09 | 49 | 49 | 47 | 48 | ±0 | ±0% | 371,000 |
| 2010/06/08 | 49 | 50 | 48 | 48 | -2 | -4% | 349,000 |
| 2010/06/07 | 49 | 50 | 47 | 50 | -2 | -3.8% | 724,000 |
| 2010/06/04 | 54 | 54 | 52 | 52 | -2 | -3.7% | 256,000 |
3601～
3650
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
