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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,748 | 2,764 | 2,726 | 2,745 | -23 | -0.8% | 180,300 |
| 2024/11/20 | 2,767 | 2,795 | 2,761 | 2,768 | +3 | +0.1% | 168,600 |
| 2024/11/19 | 2,777 | 2,799 | 2,765 | 2,765 | -14 | -0.5% | 195,800 |
| 2024/11/18 | 2,749 | 2,810 | 2,738 | 2,779 | +34 | +1.2% | 268,100 |
| 2024/11/15 | 2,726 | 2,764 | 2,707 | 2,745 | +20 | +0.7% | 357,000 |
| 2024/11/14 | 2,737 | 2,757 | 2,725 | 2,725 | -12 | -0.4% | 282,000 |
| 2024/11/13 | 2,745 | 2,776 | 2,734 | 2,737 | -16 | -0.6% | 279,800 |
| 2024/11/12 | 2,757 | 2,781 | 2,744 | 2,753 | -54 | -1.9% | 383,200 |
| 2024/11/11 | 2,815 | 2,841 | 2,780 | 2,807 | -35 | -1.2% | 413,400 |
| 2024/11/08 | 2,819 | 2,870 | 2,815 | 2,842 | +39 | +1.4% | 421,500 |
| 2024/11/07 | 2,819 | 2,872 | 2,784 | 2,803 | -16 | -0.6% | 641,000 |
| 2024/11/06 | 2,861 | 2,884 | 2,801 | 2,819 | -42 | -1.5% | 584,600 |
| 2024/11/05 | 2,925 | 2,949 | 2,860 | 2,861 | -14 | -0.5% | 556,500 |
| 2024/11/01 | 2,907 | 2,936 | 2,825 | 2,875 | -290 | -9.2% | 963,600 |
| 2024/10/31 | 3,155 | 3,210 | 3,140 | 3,165 | -10 | -0.3% | 184,500 |
| 2024/10/30 | 3,200 | 3,200 | 3,140 | 3,175 | -25 | -0.8% | 181,600 |
| 2024/10/29 | 3,190 | 3,205 | 3,160 | 3,200 | +15 | +0.5% | 79,700 |
| 2024/10/28 | 3,155 | 3,220 | 3,155 | 3,185 | +15 | +0.5% | 94,300 |
| 2024/10/25 | 3,230 | 3,230 | 3,130 | 3,170 | -50 | -1.6% | 181,400 |
| 2024/10/24 | 3,170 | 3,240 | 3,165 | 3,220 | +50 | +1.6% | 205,600 |
| 2024/10/23 | 3,240 | 3,245 | 3,150 | 3,170 | -95 | -2.9% | 223,800 |
| 2024/10/22 | 3,300 | 3,305 | 3,235 | 3,265 | -55 | -1.7% | 107,600 |
| 2024/10/21 | 3,345 | 3,345 | 3,285 | 3,320 | +25 | +0.8% | 85,000 |
| 2024/10/18 | 3,315 | 3,330 | 3,290 | 3,295 | -20 | -0.6% | 108,500 |
| 2024/10/17 | 3,315 | 3,340 | 3,295 | 3,315 | -15 | -0.5% | 82,100 |
| 2024/10/16 | 3,310 | 3,365 | 3,310 | 3,330 | -5 | -0.1% | 129,500 |
| 2024/10/15 | 3,305 | 3,345 | 3,295 | 3,335 | -25 | -0.7% | 195,200 |
| 2024/10/11 | 3,305 | 3,360 | 3,280 | 3,360 | +35 | +1.1% | 153,100 |
| 2024/10/10 | 3,370 | 3,390 | 3,285 | 3,325 | -50 | -1.5% | 186,100 |
| 2024/10/09 | 3,310 | 3,390 | 3,310 | 3,375 | +75 | +2.3% | 111,900 |
| 2024/10/08 | 3,335 | 3,345 | 3,285 | 3,300 | -25 | -0.8% | 226,700 |
| 2024/10/07 | 3,285 | 3,325 | 3,235 | 3,325 | ±0 | ±0% | 348,500 |
| 2024/10/04 | 3,350 | 3,400 | 3,320 | 3,325 | -25 | -0.7% | 171,500 |
| 2024/10/03 | 3,350 | 3,390 | 3,320 | 3,350 | -15 | -0.4% | 193,200 |
| 2024/10/02 | 3,410 | 3,450 | 3,350 | 3,365 | -105 | -3% | 206,500 |
| 2024/10/01 | 3,480 | 3,495 | 3,425 | 3,470 | -40 | -1.1% | 216,300 |
| 2024/09/30 | 3,460 | 3,555 | 3,460 | 3,510 | +85 | +2.5% | 331,700 |
| 2024/09/27 | 3,460 | 3,490 | 3,415 | 3,425 | -85 | -2.4% | 216,400 |
| 2024/09/26 | 3,425 | 3,520 | 3,410 | 3,510 | +90 | +2.6% | 198,200 |
| 2024/09/25 | 3,460 | 3,470 | 3,385 | 3,420 | +30 | +0.9% | 148,100 |
| 2024/09/24 | 3,500 | 3,515 | 3,375 | 3,390 | -150 | -4.2% | 245,700 |
| 2024/09/20 | 3,455 | 3,545 | 3,455 | 3,540 | +100 | +2.9% | 295,200 |
| 2024/09/19 | 3,445 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 221,700 |
| 2024/09/18 | 3,500 | 3,540 | 3,490 | 3,495 | -20 | -0.6% | 145,700 |
| 2024/09/17 | 3,500 | 3,550 | 3,480 | 3,515 | +60 | +1.7% | 233,100 |
| 2024/09/13 | 3,540 | 3,540 | 3,455 | 3,455 | -55 | -1.6% | 136,100 |
| 2024/09/12 | 3,475 | 3,525 | 3,455 | 3,510 | +5 | +0.1% | 128,400 |
| 2024/09/11 | 3,555 | 3,560 | 3,475 | 3,505 | -35 | -1% | 248,900 |
| 2024/09/10 | 3,455 | 3,545 | 3,445 | 3,540 | +55 | +1.6% | 186,000 |
| 2024/09/09 | 3,520 | 3,555 | 3,430 | 3,485 | -10 | -0.3% | 222,900 |
1～
50
件表示中 / 3585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 | 274,500円 | +5.0% | +2.2% | 2.55% | 20.05倍 | 1.98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 |
| イズミ | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52倍 | 0.78倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＤＣＭ | 140,300円 | +12.7% | +19.7% | 3.14% | 9.69倍 | 0.72倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| 吉野家ＨＤ | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70倍 | 3.22倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
