セリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/05 | 3,980 | 4,080 | 3,920 | 3,930 | -40 | -1% | 322,700 |
| 2026/08/04 | 3,985 | 4,105 | 3,900 | 3,970 | -225 | -5.4% | 598,700 |
| 2026/08/03 | 3,885 | 4,200 | 3,880 | 4,195 | +345 | +9% | 1,027,300 |
| 2026/07/31 | 3,830 | 3,955 | 3,770 | 3,850 | -85 | -2.2% | 437,000 |
| 2026/07/30 | 3,930 | 3,935 | 3,855 | 3,935 | +35 | +0.9% | 304,300 |
| 2026/07/29 | 3,885 | 3,905 | 3,805 | 3,900 | +55 | +1.4% | 337,000 |
| 2026/07/28 | 3,825 | 3,850 | 3,780 | 3,845 | +60 | +1.6% | 192,600 |
| 2026/07/27 | 3,805 | 3,815 | 3,705 | 3,785 | -20 | -0.5% | 256,700 |
| 2026/07/24 | 3,710 | 3,815 | 3,700 | 3,805 | +80 | +2.1% | 254,300 |
| 2026/07/23 | 3,760 | 3,785 | 3,710 | 3,725 | -40 | -1.1% | 190,600 |
| 2026/07/22 | 3,735 | 3,815 | 3,720 | 3,765 | +15 | +0.4% | 274,900 |
| 2026/07/21 | 3,740 | 3,845 | 3,700 | 3,750 | +20 | +0.5% | 320,400 |
| 2026/07/17 | 3,700 | 3,795 | 3,685 | 3,730 | +70 | +1.9% | 326,800 |
| 2026/07/16 | 3,685 | 3,700 | 3,655 | 3,660 | -25 | -0.7% | 113,400 |
| 2026/07/15 | 3,660 | 3,685 | 3,625 | 3,685 | +40 | +1.1% | 129,700 |
| 2026/07/14 | 3,590 | 3,660 | 3,590 | 3,645 | +10 | +0.3% | 139,700 |
| 2026/07/13 | 3,660 | 3,685 | 3,590 | 3,635 | +10 | +0.3% | 185,000 |
| 2026/07/10 | 3,635 | 3,660 | 3,555 | 3,625 | -35 | -1% | 216,800 |
| 2026/07/09 | 3,665 | 3,685 | 3,565 | 3,660 | -75 | -2% | 312,100 |
| 2026/07/08 | 3,725 | 3,770 | 3,700 | 3,735 | +65 | +1.8% | 289,900 |
| 2026/07/07 | 3,660 | 3,760 | 3,635 | 3,670 | +75 | +2.1% | 500,600 |
| 2026/07/06 | 3,600 | 3,640 | 3,575 | 3,595 | +15 | +0.4% | 148,200 |
| 2026/07/03 | 3,520 | 3,620 | 3,500 | 3,580 | ±0 | ±0% | 379,600 |
| 2026/07/02 | 3,595 | 3,655 | 3,570 | 3,580 | +45 | +1.3% | 249,200 |
| 2026/07/01 | 3,585 | 3,610 | 3,485 | 3,535 | -100 | -2.8% | 251,200 |
| 2026/06/30 | 3,690 | 3,725 | 3,620 | 3,635 | -65 | -1.8% | 252,900 |
| 2026/06/29 | 3,600 | 3,715 | 3,595 | 3,700 | -15 | -0.4% | 232,800 |
| 2026/06/26 | 3,700 | 3,745 | 3,675 | 3,715 | +35 | +1% | 196,600 |
| 2026/06/25 | 3,670 | 3,765 | 3,670 | 3,680 | +5 | +0.1% | 340,400 |
| 2026/06/24 | 3,700 | 3,775 | 3,655 | 3,675 | ±0 | ±0% | 285,800 |
| 2026/06/23 | 3,645 | 3,695 | 3,615 | 3,675 | +95 | +2.7% | 219,800 |
| 2026/06/22 | 3,645 | 3,730 | 3,575 | 3,580 | -100 | -2.7% | 179,600 |
| 2026/06/19 | 3,655 | 3,690 | 3,615 | 3,680 | +35 | +1% | 220,500 |
| 2026/06/18 | 3,665 | 3,725 | 3,630 | 3,645 | +15 | +0.4% | 230,600 |
| 2026/06/17 | 3,580 | 3,630 | 3,570 | 3,630 | +50 | +1.4% | 200,700 |
| 2026/06/16 | 3,735 | 3,745 | 3,545 | 3,580 | -165 | -4.4% | 232,600 |
| 2026/06/15 | 3,600 | 3,745 | 3,595 | 3,745 | +190 | +5.3% | 358,700 |
| 2026/06/12 | 3,570 | 3,605 | 3,510 | 3,555 | ±0 | ±0% | 215,600 |
| 2026/06/11 | 3,675 | 3,690 | 3,515 | 3,555 | -140 | -3.8% | 273,800 |
| 2026/06/10 | 3,720 | 3,750 | 3,680 | 3,695 | ±0 | ±0% | 175,500 |
| 2026/06/09 | 3,765 | 3,770 | 3,645 | 3,695 | -30 | -0.8% | 173,800 |
| 2026/06/08 | 3,695 | 3,770 | 3,690 | 3,725 | ±0 | ±0% | 233,000 |
| 2026/06/05 | 3,720 | 3,790 | 3,700 | 3,725 | +10 | +0.3% | 147,200 |
| 2026/06/04 | 3,750 | 3,780 | 3,695 | 3,715 | -5 | -0.1% | 150,200 |
| 2026/06/03 | 3,700 | 3,745 | 3,650 | 3,720 | +15 | +0.4% | 168,500 |
| 2026/06/02 | 3,655 | 3,720 | 3,615 | 3,705 | -5 | -0.1% | 188,000 |
| 2026/06/01 | 3,795 | 3,795 | 3,660 | 3,710 | -85 | -2.2% | 205,000 |
| 2026/05/29 | 3,745 | 3,860 | 3,715 | 3,795 | +60 | +1.6% | 409,900 |
| 2026/05/28 | 3,620 | 3,740 | 3,605 | 3,735 | +115 | +3.2% | 336,600 |
| 2026/05/27 | 3,535 | 3,630 | 3,490 | 3,620 | +50 | +1.4% | 238,500 |
1～
50
件表示中 / 3999件
類似銘柄と比較する
現在ご覧いただいている「セリア」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 |
|---|---|---|---|---|---|---|---|---|
| セリア | 393,000円 | +8.0% | +5.2% | 2.04% | 15.99倍 | 2.65倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ビックカメラ | 168,150円 | +4.9% | +11.8% | 2.56% | 15.65倍 | 1.63倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| ケーズＨＤ | 187,850円 | +3.3% | +9.6% | 2.56% | 14.51倍 | 1.17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 |
| 日ガス | 275,750円 | +0.7% | -5.7% | 3.99% | 20.98倍 | 4.39倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ネクステージ | 353,000円 | +14.4% | +37.9% | 1.42% | 16.18倍 | 3.26倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
