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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,785 | 3,795 | 3,760 | 3,760 | +5 | +0.1% | 158,300 |
| 2021/03/22 | 3,785 | 3,785 | 3,710 | 3,755 | +5 | +0.1% | 139,300 |
| 2021/03/19 | 3,745 | 3,780 | 3,720 | 3,750 | ±0 | ±0% | 175,200 |
| 2021/03/18 | 3,665 | 3,750 | 3,655 | 3,750 | +100 | +2.7% | 252,100 |
| 2021/03/17 | 3,660 | 3,665 | 3,630 | 3,650 | +10 | +0.3% | 147,000 |
| 2021/03/16 | 3,595 | 3,640 | 3,565 | 3,640 | +80 | +2.2% | 180,500 |
| 2021/03/15 | 3,555 | 3,565 | 3,520 | 3,560 | +30 | +0.8% | 102,100 |
| 2021/03/12 | 3,500 | 3,535 | 3,490 | 3,530 | +35 | +1% | 234,800 |
| 2021/03/11 | 3,490 | 3,510 | 3,435 | 3,495 | +20 | +0.6% | 343,800 |
| 2021/03/10 | 3,495 | 3,535 | 3,470 | 3,475 | ±0 | ±0% | 230,500 |
| 2021/03/09 | 3,455 | 3,475 | 3,410 | 3,475 | +30 | +0.9% | 353,000 |
| 2021/03/08 | 3,470 | 3,520 | 3,445 | 3,445 | -65 | -1.9% | 209,000 |
| 2021/03/05 | 3,480 | 3,510 | 3,445 | 3,510 | +45 | +1.3% | 206,100 |
| 2021/03/04 | 3,525 | 3,545 | 3,460 | 3,465 | -60 | -1.7% | 243,700 |
| 2021/03/03 | 3,395 | 3,530 | 3,375 | 3,525 | +120 | +3.5% | 433,200 |
| 2021/03/02 | 3,450 | 3,450 | 3,395 | 3,405 | -85 | -2.4% | 195,200 |
| 2021/03/01 | 3,410 | 3,490 | 3,400 | 3,490 | +95 | +2.8% | 138,300 |
| 2021/02/26 | 3,465 | 3,480 | 3,390 | 3,395 | -105 | -3% | 278,300 |
| 2021/02/25 | 3,555 | 3,570 | 3,500 | 3,500 | -30 | -0.8% | 157,800 |
| 2021/02/24 | 3,560 | 3,595 | 3,510 | 3,530 | -25 | -0.7% | 271,700 |
| 2021/02/22 | 3,575 | 3,580 | 3,535 | 3,555 | -15 | -0.4% | 138,700 |
| 2021/02/19 | 3,590 | 3,605 | 3,560 | 3,570 | -20 | -0.6% | 121,900 |
| 2021/02/18 | 3,645 | 3,650 | 3,585 | 3,590 | -30 | -0.8% | 164,200 |
| 2021/02/17 | 3,595 | 3,665 | 3,580 | 3,620 | -10 | -0.3% | 192,200 |
| 2021/02/16 | 3,655 | 3,665 | 3,600 | 3,630 | -25 | -0.7% | 134,100 |
| 2021/02/15 | 3,695 | 3,695 | 3,605 | 3,655 | -15 | -0.4% | 94,000 |
| 2021/02/12 | 3,700 | 3,720 | 3,650 | 3,670 | -20 | -0.5% | 141,900 |
| 2021/02/10 | 3,695 | 3,730 | 3,650 | 3,690 | -30 | -0.8% | 174,400 |
| 2021/02/09 | 3,600 | 3,720 | 3,580 | 3,720 | +125 | +3.5% | 328,200 |
| 2021/02/08 | 3,645 | 3,655 | 3,590 | 3,595 | +25 | +0.7% | 356,200 |
| 2021/02/05 | 3,575 | 3,595 | 3,540 | 3,570 | -5 | -0.1% | 273,500 |
| 2021/02/04 | 3,600 | 3,605 | 3,560 | 3,575 | -40 | -1.1% | 216,300 |
| 2021/02/03 | 3,680 | 3,725 | 3,595 | 3,615 | -65 | -1.8% | 462,000 |
| 2021/02/02 | 3,795 | 3,795 | 3,660 | 3,680 | -80 | -2.1% | 294,700 |
| 2021/02/01 | 3,665 | 3,780 | 3,655 | 3,760 | +105 | +2.9% | 401,000 |
| 2021/01/29 | 3,685 | 3,710 | 3,625 | 3,655 | -45 | -1.2% | 373,300 |
| 2021/01/28 | 3,650 | 3,710 | 3,650 | 3,700 | +10 | +0.3% | 158,200 |
| 2021/01/27 | 3,775 | 3,785 | 3,685 | 3,690 | -50 | -1.3% | 215,900 |
| 2021/01/26 | 3,700 | 3,765 | 3,650 | 3,740 | +35 | +0.9% | 222,800 |
| 2021/01/25 | 3,720 | 3,775 | 3,680 | 3,705 | ±0 | ±0% | 197,400 |
| 2021/01/22 | 3,620 | 3,730 | 3,600 | 3,705 | +50 | +1.4% | 211,700 |
| 2021/01/21 | 3,565 | 3,665 | 3,550 | 3,655 | +95 | +2.7% | 192,800 |
| 2021/01/20 | 3,640 | 3,650 | 3,560 | 3,560 | -70 | -1.9% | 207,100 |
| 2021/01/19 | 3,675 | 3,695 | 3,625 | 3,630 | -110 | -2.9% | 255,500 |
| 2021/01/18 | 3,675 | 3,750 | 3,665 | 3,740 | +60 | +1.6% | 125,500 |
| 2021/01/15 | 3,695 | 3,700 | 3,630 | 3,680 | -70 | -1.9% | 241,900 |
| 2021/01/14 | 3,740 | 3,760 | 3,725 | 3,750 | +10 | +0.3% | 264,400 |
| 2021/01/13 | 3,800 | 3,800 | 3,720 | 3,740 | -95 | -2.5% | 276,900 |
| 2021/01/12 | 3,800 | 3,850 | 3,725 | 3,835 | -145 | -3.6% | 401,800 |
| 2021/01/08 | 3,895 | 4,025 | 3,860 | 3,980 | +45 | +1.1% | 376,700 |
901～
950
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
