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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,075 | 4,170 | 4,060 | 4,150 | +75 | +1.8% | 166,000 |
| 2021/08/18 | 3,995 | 4,095 | 3,995 | 4,075 | +55 | +1.4% | 145,500 |
| 2021/08/17 | 3,980 | 4,050 | 3,950 | 4,020 | +50 | +1.3% | 103,900 |
| 2021/08/16 | 3,995 | 4,005 | 3,970 | 3,970 | -10 | -0.3% | 87,900 |
| 2021/08/13 | 3,975 | 4,010 | 3,965 | 3,980 | +45 | +1.1% | 107,300 |
| 2021/08/12 | 3,900 | 3,960 | 3,870 | 3,935 | +40 | +1% | 88,800 |
| 2021/08/11 | 3,895 | 3,940 | 3,880 | 3,895 | +70 | +1.8% | 154,000 |
| 2021/08/10 | 3,810 | 3,855 | 3,810 | 3,825 | -15 | -0.4% | 131,500 |
| 2021/08/06 | 3,905 | 3,905 | 3,820 | 3,840 | -30 | -0.8% | 122,000 |
| 2021/08/05 | 3,900 | 3,955 | 3,870 | 3,870 | +5 | +0.1% | 144,400 |
| 2021/08/04 | 3,895 | 3,925 | 3,865 | 3,865 | +5 | +0.1% | 113,900 |
| 2021/08/03 | 3,885 | 3,890 | 3,840 | 3,860 | +10 | +0.3% | 167,400 |
| 2021/08/02 | 3,900 | 3,930 | 3,825 | 3,850 | -95 | -2.4% | 268,600 |
| 2021/07/30 | 3,945 | 3,960 | 3,850 | 3,945 | +35 | +0.9% | 166,100 |
| 2021/07/29 | 3,930 | 3,950 | 3,890 | 3,910 | -60 | -1.5% | 158,700 |
| 2021/07/28 | 3,995 | 4,030 | 3,945 | 3,970 | -25 | -0.6% | 267,800 |
| 2021/07/27 | 3,940 | 4,000 | 3,935 | 3,995 | +50 | +1.3% | 205,100 |
| 2021/07/26 | 3,960 | 3,975 | 3,935 | 3,945 | -10 | -0.3% | 104,000 |
| 2021/07/21 | 3,930 | 3,990 | 3,920 | 3,955 | +35 | +0.9% | 91,100 |
| 2021/07/20 | 3,935 | 3,950 | 3,890 | 3,920 | -20 | -0.5% | 102,500 |
| 2021/07/19 | 3,995 | 3,995 | 3,940 | 3,940 | -30 | -0.8% | 106,500 |
| 2021/07/16 | 3,960 | 3,990 | 3,920 | 3,970 | -15 | -0.4% | 101,400 |
| 2021/07/15 | 4,005 | 4,055 | 3,960 | 3,985 | +15 | +0.4% | 144,300 |
| 2021/07/14 | 4,005 | 4,005 | 3,950 | 3,970 | -35 | -0.9% | 116,100 |
| 2021/07/13 | 3,940 | 4,005 | 3,915 | 4,005 | +25 | +0.6% | 105,700 |
| 2021/07/12 | 3,890 | 4,000 | 3,880 | 3,980 | +120 | +3.1% | 127,800 |
| 2021/07/09 | 3,850 | 3,875 | 3,810 | 3,860 | ±0 | ±0% | 212,900 |
| 2021/07/08 | 3,870 | 3,895 | 3,855 | 3,860 | -10 | -0.3% | 281,700 |
| 2021/07/07 | 3,900 | 3,915 | 3,855 | 3,870 | -50 | -1.3% | 202,100 |
| 2021/07/06 | 3,955 | 3,995 | 3,900 | 3,920 | -70 | -1.8% | 219,900 |
| 2021/07/05 | 4,005 | 4,045 | 3,980 | 3,990 | -45 | -1.1% | 94,700 |
| 2021/07/02 | 4,040 | 4,080 | 4,020 | 4,035 | -15 | -0.4% | 151,000 |
| 2021/07/01 | 4,075 | 4,095 | 4,000 | 4,050 | -45 | -1.1% | 130,100 |
| 2021/06/30 | 4,135 | 4,140 | 4,070 | 4,095 | -5 | -0.1% | 112,600 |
| 2021/06/29 | 4,120 | 4,125 | 4,090 | 4,100 | +25 | +0.6% | 121,000 |
| 2021/06/28 | 4,030 | 4,075 | 4,025 | 4,075 | +75 | +1.9% | 93,200 |
| 2021/06/25 | 4,055 | 4,055 | 3,990 | 4,000 | -50 | -1.2% | 132,500 |
| 2021/06/24 | 4,105 | 4,105 | 4,035 | 4,050 | -55 | -1.3% | 95,000 |
| 2021/06/23 | 4,100 | 4,150 | 4,065 | 4,105 | -25 | -0.6% | 195,100 |
| 2021/06/22 | 4,015 | 4,185 | 4,005 | 4,130 | +150 | +3.8% | 311,000 |
| 2021/06/21 | 3,880 | 3,995 | 3,875 | 3,980 | +95 | +2.4% | 368,700 |
| 2021/06/18 | 3,885 | 3,905 | 3,875 | 3,885 | +15 | +0.4% | 148,900 |
| 2021/06/17 | 3,855 | 3,900 | 3,840 | 3,870 | -25 | -0.6% | 221,000 |
| 2021/06/16 | 3,865 | 3,900 | 3,855 | 3,895 | +55 | +1.4% | 216,900 |
| 2021/06/15 | 3,850 | 3,855 | 3,830 | 3,840 | +10 | +0.3% | 76,300 |
| 2021/06/14 | 3,810 | 3,830 | 3,800 | 3,830 | +35 | +0.9% | 95,100 |
| 2021/06/11 | 3,830 | 3,840 | 3,795 | 3,795 | -35 | -0.9% | 118,100 |
| 2021/06/10 | 3,880 | 3,880 | 3,810 | 3,830 | -25 | -0.6% | 148,700 |
| 2021/06/09 | 3,845 | 3,865 | 3,825 | 3,855 | +15 | +0.4% | 126,200 |
| 2021/06/08 | 3,810 | 3,855 | 3,810 | 3,840 | -20 | -0.5% | 115,100 |
801～
850
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
