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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,550 | 3,635 | 3,515 | 3,620 | -140 | -3.7% | 565,600 |
| 2021/10/29 | 3,695 | 3,780 | 3,695 | 3,760 | +30 | +0.8% | 264,100 |
| 2021/10/28 | 3,725 | 3,750 | 3,695 | 3,730 | +10 | +0.3% | 179,900 |
| 2021/10/27 | 3,700 | 3,730 | 3,695 | 3,720 | +40 | +1.1% | 130,400 |
| 2021/10/26 | 3,750 | 3,750 | 3,675 | 3,680 | -100 | -2.6% | 338,900 |
| 2021/10/25 | 3,850 | 3,865 | 3,770 | 3,780 | -25 | -0.7% | 139,900 |
| 2021/10/22 | 3,780 | 3,860 | 3,760 | 3,805 | -5 | -0.1% | 175,200 |
| 2021/10/21 | 3,845 | 3,870 | 3,810 | 3,810 | -55 | -1.4% | 171,200 |
| 2021/10/20 | 3,920 | 3,945 | 3,855 | 3,865 | +10 | +0.3% | 265,300 |
| 2021/10/19 | 3,765 | 3,860 | 3,765 | 3,855 | +70 | +1.8% | 291,800 |
| 2021/10/18 | 3,780 | 3,795 | 3,705 | 3,785 | ±0 | ±0% | 383,600 |
| 2021/10/15 | 3,850 | 3,850 | 3,655 | 3,785 | -190 | -4.8% | 749,400 |
| 2021/10/14 | 3,965 | 4,010 | 3,960 | 3,975 | +15 | +0.4% | 169,100 |
| 2021/10/13 | 3,935 | 3,990 | 3,935 | 3,960 | +25 | +0.6% | 168,200 |
| 2021/10/12 | 3,970 | 3,970 | 3,930 | 3,935 | -45 | -1.1% | 52,000 |
| 2021/10/11 | 3,990 | 3,990 | 3,935 | 3,980 | +35 | +0.9% | 68,100 |
| 2021/10/08 | 3,935 | 3,975 | 3,935 | 3,945 | -5 | -0.1% | 59,100 |
| 2021/10/07 | 3,965 | 4,025 | 3,950 | 3,950 | -25 | -0.6% | 146,200 |
| 2021/10/06 | 4,020 | 4,090 | 3,960 | 3,975 | +40 | +1% | 204,500 |
| 2021/10/05 | 3,925 | 3,965 | 3,895 | 3,935 | +40 | +1% | 195,200 |
| 2021/10/04 | 3,930 | 3,955 | 3,880 | 3,895 | +15 | +0.4% | 135,500 |
| 2021/10/01 | 3,895 | 3,895 | 3,830 | 3,880 | -30 | -0.8% | 175,000 |
| 2021/09/30 | 3,930 | 3,980 | 3,905 | 3,910 | -5 | -0.1% | 122,300 |
| 2021/09/29 | 3,935 | 3,940 | 3,840 | 3,915 | -65 | -1.6% | 191,000 |
| 2021/09/28 | 4,005 | 4,025 | 3,955 | 3,980 | -50 | -1.2% | 116,800 |
| 2021/09/27 | 4,050 | 4,085 | 4,020 | 4,030 | -50 | -1.2% | 142,800 |
| 2021/09/24 | 4,030 | 4,080 | 3,990 | 4,080 | +55 | +1.4% | 165,300 |
| 2021/09/22 | 4,055 | 4,070 | 4,010 | 4,025 | -95 | -2.3% | 136,300 |
| 2021/09/21 | 4,045 | 4,130 | 3,990 | 4,120 | -40 | -1% | 244,200 |
| 2021/09/17 | 4,140 | 4,180 | 4,120 | 4,160 | -15 | -0.4% | 227,800 |
| 2021/09/16 | 4,190 | 4,210 | 4,110 | 4,175 | -70 | -1.6% | 126,300 |
| 2021/09/15 | 4,265 | 4,275 | 4,205 | 4,245 | -20 | -0.5% | 239,500 |
| 2021/09/14 | 4,300 | 4,360 | 4,235 | 4,265 | -50 | -1.2% | 157,500 |
| 2021/09/13 | 4,340 | 4,340 | 4,210 | 4,315 | -45 | -1% | 144,100 |
| 2021/09/10 | 4,350 | 4,370 | 4,280 | 4,360 | +35 | +0.8% | 138,900 |
| 2021/09/09 | 4,250 | 4,365 | 4,250 | 4,325 | +115 | +2.7% | 240,800 |
| 2021/09/08 | 4,165 | 4,285 | 4,155 | 4,210 | +15 | +0.4% | 188,900 |
| 2021/09/07 | 4,050 | 4,200 | 4,050 | 4,195 | +155 | +3.8% | 220,100 |
| 2021/09/06 | 4,045 | 4,055 | 3,990 | 4,040 | -5 | -0.1% | 120,900 |
| 2021/09/03 | 4,070 | 4,125 | 4,035 | 4,045 | -80 | -1.9% | 128,300 |
| 2021/09/02 | 4,130 | 4,135 | 4,090 | 4,125 | +60 | +1.5% | 106,700 |
| 2021/09/01 | 4,070 | 4,130 | 4,060 | 4,065 | +45 | +1.1% | 122,300 |
| 2021/08/31 | 4,040 | 4,060 | 4,010 | 4,020 | +25 | +0.6% | 160,900 |
| 2021/08/30 | 4,000 | 4,005 | 3,920 | 3,995 | -10 | -0.2% | 174,700 |
| 2021/08/27 | 4,075 | 4,080 | 4,005 | 4,005 | -50 | -1.2% | 56,800 |
| 2021/08/26 | 4,050 | 4,065 | 4,040 | 4,055 | +50 | +1.2% | 49,300 |
| 2021/08/25 | 4,020 | 4,060 | 4,000 | 4,005 | -85 | -2.1% | 108,800 |
| 2021/08/24 | 4,140 | 4,140 | 4,050 | 4,090 | -30 | -0.7% | 82,200 |
| 2021/08/23 | 4,170 | 4,180 | 4,065 | 4,120 | -75 | -1.8% | 164,000 |
| 2021/08/20 | 4,105 | 4,195 | 4,095 | 4,195 | +45 | +1.1% | 268,800 |
751～
800
件表示中 / 3586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 | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49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 | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31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 | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74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 | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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
