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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 3,015 | 3,025 | 2,954 | 2,974 | -66 | -2.2% | 249,800 |
| 2022/02/07 | 3,010 | 3,055 | 3,000 | 3,040 | +5 | +0.2% | 161,300 |
| 2022/02/04 | 3,005 | 3,070 | 2,995 | 3,035 | +30 | +1% | 229,900 |
| 2022/02/03 | 3,030 | 3,085 | 3,000 | 3,005 | -20 | -0.7% | 277,100 |
| 2022/02/02 | 2,881 | 3,035 | 2,875 | 3,025 | +120 | +4.1% | 290,200 |
| 2022/02/01 | 2,851 | 2,998 | 2,851 | 2,905 | +21 | +0.7% | 371,000 |
| 2022/01/31 | 2,783 | 2,915 | 2,783 | 2,884 | +101 | +3.6% | 317,900 |
| 2022/01/28 | 2,809 | 2,828 | 2,767 | 2,783 | -8 | -0.3% | 267,100 |
| 2022/01/27 | 2,878 | 2,880 | 2,764 | 2,791 | -76 | -2.7% | 313,000 |
| 2022/01/26 | 2,911 | 2,944 | 2,848 | 2,867 | -84 | -2.8% | 219,600 |
| 2022/01/25 | 2,951 | 2,980 | 2,922 | 2,951 | +4 | +0.1% | 258,200 |
| 2022/01/24 | 2,858 | 2,947 | 2,858 | 2,947 | +53 | +1.8% | 337,300 |
| 2022/01/21 | 2,858 | 2,896 | 2,834 | 2,894 | +20 | +0.7% | 395,900 |
| 2022/01/20 | 2,867 | 2,922 | 2,862 | 2,874 | +5 | +0.2% | 314,700 |
| 2022/01/19 | 2,935 | 2,947 | 2,855 | 2,869 | -106 | -3.6% | 361,500 |
| 2022/01/18 | 2,995 | 3,005 | 2,961 | 2,975 | -35 | -1.2% | 351,100 |
| 2022/01/17 | 3,005 | 3,050 | 2,953 | 3,010 | -135 | -4.3% | 496,700 |
| 2022/01/14 | 3,205 | 3,230 | 3,140 | 3,145 | -95 | -2.9% | 176,800 |
| 2022/01/13 | 3,270 | 3,285 | 3,230 | 3,240 | -30 | -0.9% | 124,000 |
| 2022/01/12 | 3,250 | 3,310 | 3,250 | 3,270 | ±0 | ±0% | 109,700 |
| 2022/01/11 | 3,200 | 3,295 | 3,180 | 3,270 | ±0 | ±0% | 274,400 |
| 2022/01/07 | 3,300 | 3,325 | 3,245 | 3,270 | -65 | -1.9% | 175,400 |
| 2022/01/06 | 3,310 | 3,350 | 3,305 | 3,335 | -25 | -0.7% | 205,500 |
| 2022/01/05 | 3,365 | 3,395 | 3,350 | 3,360 | -5 | -0.1% | 178,300 |
| 2022/01/04 | 3,350 | 3,395 | 3,350 | 3,365 | +30 | +0.9% | 249,400 |
| 2021/12/30 | 3,290 | 3,345 | 3,290 | 3,335 | +35 | +1.1% | 170,100 |
| 2021/12/29 | 3,295 | 3,335 | 3,260 | 3,300 | +60 | +1.9% | 210,100 |
| 2021/12/28 | 3,215 | 3,255 | 3,200 | 3,240 | +50 | +1.6% | 143,200 |
| 2021/12/27 | 3,230 | 3,245 | 3,175 | 3,190 | -40 | -1.2% | 103,100 |
| 2021/12/24 | 3,225 | 3,245 | 3,205 | 3,230 | -10 | -0.3% | 162,400 |
| 2021/12/23 | 3,290 | 3,300 | 3,225 | 3,240 | -65 | -2% | 186,600 |
| 2021/12/22 | 3,315 | 3,320 | 3,260 | 3,305 | +20 | +0.6% | 146,300 |
| 2021/12/21 | 3,280 | 3,310 | 3,275 | 3,285 | +15 | +0.5% | 157,300 |
| 2021/12/20 | 3,355 | 3,360 | 3,245 | 3,270 | -15 | -0.5% | 170,500 |
| 2021/12/17 | 3,260 | 3,315 | 3,245 | 3,285 | +25 | +0.8% | 390,900 |
| 2021/12/16 | 3,255 | 3,275 | 3,235 | 3,260 | +5 | +0.2% | 237,400 |
| 2021/12/15 | 3,260 | 3,280 | 3,245 | 3,255 | -15 | -0.5% | 169,200 |
| 2021/12/14 | 3,290 | 3,305 | 3,250 | 3,270 | -20 | -0.6% | 147,700 |
| 2021/12/13 | 3,300 | 3,325 | 3,280 | 3,290 | -25 | -0.8% | 133,800 |
| 2021/12/10 | 3,360 | 3,360 | 3,305 | 3,315 | -45 | -1.3% | 107,100 |
| 2021/12/09 | 3,355 | 3,390 | 3,340 | 3,360 | -25 | -0.7% | 148,400 |
| 2021/12/08 | 3,445 | 3,445 | 3,385 | 3,385 | -10 | -0.3% | 127,000 |
| 2021/12/07 | 3,375 | 3,405 | 3,345 | 3,395 | ±0 | ±0% | 264,900 |
| 2021/12/06 | 3,405 | 3,420 | 3,375 | 3,395 | +15 | +0.4% | 105,200 |
| 2021/12/03 | 3,350 | 3,380 | 3,330 | 3,380 | +35 | +1% | 106,200 |
| 2021/12/02 | 3,360 | 3,395 | 3,330 | 3,345 | -50 | -1.5% | 193,400 |
| 2021/12/01 | 3,480 | 3,480 | 3,390 | 3,395 | -55 | -1.6% | 159,700 |
| 2021/11/30 | 3,505 | 3,545 | 3,435 | 3,450 | -60 | -1.7% | 227,300 |
| 2021/11/29 | 3,525 | 3,560 | 3,500 | 3,510 | -15 | -0.4% | 137,500 |
| 2021/11/26 | 3,585 | 3,590 | 3,485 | 3,525 | -30 | -0.8% | 203,900 |
851～
900
件表示中 / 3752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 | 290,000円 | +2.8% | -9.4% | 2.41% | 21.39倍 | 2.02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 | 316,200円 | +12.6% | +18.3% | 2.85% | 12.20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 |
| エディオン | 197,500円 | +2.9% | +6.8% | 2.38% | 14.13倍 | 0.92倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 330,200円 | +9.8% | +0.1% | 0.61% | 50.89倍 | 3.33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 |
| ライフコーポ | 237,400円 | +4.1% | +1.1% | 2.74% | 11.41倍 | 1.48倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
