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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,420 | 3,535 | 3,420 | 3,495 | +75 | +2.2% | 191,700 |
| 2024/09/05 | 3,520 | 3,595 | 3,380 | 3,420 | -30 | -0.9% | 368,200 |
| 2024/09/04 | 3,410 | 3,455 | 3,400 | 3,450 | +75 | +2.2% | 190,300 |
| 2024/09/03 | 3,350 | 3,390 | 3,335 | 3,375 | +20 | +0.6% | 93,000 |
| 2024/09/02 | 3,410 | 3,410 | 3,325 | 3,355 | -70 | -2% | 229,300 |
| 2024/08/30 | 3,440 | 3,450 | 3,370 | 3,425 | -30 | -0.9% | 231,000 |
| 2024/08/29 | 3,450 | 3,495 | 3,415 | 3,455 | -65 | -1.8% | 241,000 |
| 2024/08/28 | 3,545 | 3,565 | 3,490 | 3,520 | -25 | -0.7% | 221,500 |
| 2024/08/27 | 3,580 | 3,610 | 3,525 | 3,545 | -50 | -1.4% | 364,500 |
| 2024/08/26 | 3,505 | 3,655 | 3,505 | 3,595 | +135 | +3.9% | 388,000 |
| 2024/08/23 | 3,480 | 3,495 | 3,420 | 3,460 | -85 | -2.4% | 240,600 |
| 2024/08/22 | 3,540 | 3,580 | 3,510 | 3,545 | +25 | +0.7% | 157,300 |
| 2024/08/21 | 3,530 | 3,580 | 3,490 | 3,520 | ±0 | ±0% | 289,400 |
| 2024/08/20 | 3,300 | 3,530 | 3,260 | 3,520 | +205 | +6.2% | 460,600 |
| 2024/08/19 | 3,320 | 3,325 | 3,240 | 3,315 | +30 | +0.9% | 193,600 |
| 2024/08/16 | 3,285 | 3,295 | 3,205 | 3,285 | +30 | +0.9% | 193,000 |
| 2024/08/15 | 3,350 | 3,350 | 3,235 | 3,255 | -90 | -2.7% | 237,400 |
| 2024/08/14 | 3,375 | 3,375 | 3,330 | 3,345 | -40 | -1.2% | 151,800 |
| 2024/08/13 | 3,330 | 3,385 | 3,290 | 3,385 | +60 | +1.8% | 118,400 |
| 2024/08/09 | 3,355 | 3,355 | 3,265 | 3,325 | -55 | -1.6% | 284,900 |
| 2024/08/08 | 3,210 | 3,385 | 3,210 | 3,380 | +240 | +7.6% | 327,100 |
| 2024/08/07 | 3,215 | 3,310 | 3,140 | 3,140 | -90 | -2.8% | 301,500 |
| 2024/08/06 | 3,275 | 3,290 | 3,125 | 3,230 | +85 | +2.7% | 436,700 |
| 2024/08/05 | 3,265 | 3,340 | 3,100 | 3,145 | -120 | -3.7% | 438,900 |
| 2024/08/02 | 3,280 | 3,375 | 3,240 | 3,265 | -85 | -2.5% | 397,700 |
| 2024/08/01 | 3,390 | 3,460 | 3,225 | 3,350 | -55 | -1.6% | 593,800 |
| 2024/07/31 | 3,470 | 3,490 | 3,370 | 3,405 | +55 | +1.6% | 278,700 |
| 2024/07/30 | 3,435 | 3,435 | 3,330 | 3,350 | -85 | -2.5% | 254,900 |
| 2024/07/29 | 3,380 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 193,900 |
| 2024/07/26 | 3,200 | 3,430 | 3,150 | 3,380 | -30 | -0.9% | 459,400 |
| 2024/07/25 | 3,360 | 3,465 | 3,330 | 3,410 | +35 | +1% | 477,900 |
| 2024/07/24 | 3,370 | 3,425 | 3,355 | 3,375 | +60 | +1.8% | 329,800 |
| 2024/07/23 | 3,245 | 3,335 | 3,235 | 3,315 | +55 | +1.7% | 206,300 |
| 2024/07/22 | 3,255 | 3,300 | 3,225 | 3,260 | +5 | +0.2% | 147,600 |
| 2024/07/19 | 3,250 | 3,320 | 3,225 | 3,255 | +20 | +0.6% | 214,300 |
| 2024/07/18 | 3,240 | 3,250 | 3,115 | 3,235 | +130 | +4.2% | 372,000 |
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,105 | +5 | +0.2% | 162,300 |
| 2024/07/16 | 3,110 | 3,140 | 3,055 | 3,100 | -5 | -0.2% | 204,400 |
| 2024/07/12 | 3,115 | 3,130 | 3,035 | 3,105 | +70 | +2.3% | 304,200 |
| 2024/07/11 | 3,000 | 3,065 | 2,997 | 3,035 | +71 | +2.4% | 196,400 |
| 2024/07/10 | 2,964 | 2,966 | 2,933 | 2,964 | +13 | +0.4% | 68,500 |
| 2024/07/09 | 2,931 | 2,962 | 2,927 | 2,951 | +11 | +0.4% | 139,500 |
| 2024/07/08 | 2,949 | 2,960 | 2,931 | 2,940 | +35 | +1.2% | 132,000 |
| 2024/07/05 | 2,905 | 2,913 | 2,896 | 2,905 | +5 | +0.2% | 93,000 |
| 2024/07/04 | 2,925 | 2,925 | 2,885 | 2,900 | -19 | -0.7% | 98,700 |
| 2024/07/03 | 2,880 | 2,925 | 2,867 | 2,919 | +25 | +0.9% | 109,600 |
| 2024/07/02 | 2,902 | 2,915 | 2,867 | 2,894 | +2 | +0.1% | 144,200 |
| 2024/07/01 | 2,920 | 2,929 | 2,875 | 2,892 | -26 | -0.9% | 132,100 |
| 2024/06/28 | 2,911 | 2,935 | 2,903 | 2,918 | +21 | +0.7% | 171,200 |
| 2024/06/27 | 2,908 | 2,923 | 2,886 | 2,897 | +4 | +0.1% | 142,300 |
51～
100
件表示中 / 3585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 | 274,500円 | +5.0% | +2.2% | 2.55% | 20.05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 | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52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 | 301,500円 | +8.4% | +8.4% | 1.66% | 21.38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 | 140,300円 | +12.7% | +19.7% | 3.14% | 9.69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 | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70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 |
市場注目の銘柄
チャート関連のコラム
