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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
件表示中 / 3715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 | 265,500円 | +2.8% | -9.4% | 2.64% | 19.58倍 | 1.85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 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
