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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,634 | 2,638 | 2,586 | 2,608 | ±0 | ±0% | 174,200 |
| 2025/01/20 | 2,638 | 2,638 | 2,595 | 2,608 | -42 | -1.6% | 181,500 |
| 2025/01/17 | 2,611 | 2,685 | 2,600 | 2,650 | +43 | +1.6% | 254,600 |
| 2025/01/16 | 2,617 | 2,710 | 2,601 | 2,607 | +40 | +1.6% | 312,200 |
| 2025/01/15 | 2,584 | 2,591 | 2,546 | 2,567 | -17 | -0.7% | 192,600 |
| 2025/01/14 | 2,621 | 2,630 | 2,571 | 2,584 | -42 | -1.6% | 232,800 |
| 2025/01/10 | 2,663 | 2,687 | 2,610 | 2,626 | -87 | -3.2% | 300,600 |
| 2025/01/09 | 2,710 | 2,727 | 2,689 | 2,713 | -14 | -0.5% | 132,700 |
| 2025/01/08 | 2,790 | 2,790 | 2,721 | 2,727 | -63 | -2.3% | 158,200 |
| 2025/01/07 | 2,800 | 2,806 | 2,777 | 2,790 | +15 | +0.5% | 171,700 |
| 2025/01/06 | 2,829 | 2,835 | 2,775 | 2,775 | -42 | -1.5% | 113,900 |
| 2024/12/30 | 2,819 | 2,834 | 2,794 | 2,817 | -18 | -0.6% | 120,200 |
| 2024/12/27 | 2,850 | 2,850 | 2,814 | 2,835 | +13 | +0.5% | 99,700 |
| 2024/12/26 | 2,782 | 2,822 | 2,773 | 2,822 | +32 | +1.1% | 186,600 |
| 2024/12/25 | 2,867 | 2,867 | 2,760 | 2,790 | -38 | -1.3% | 125,200 |
| 2024/12/24 | 2,819 | 2,860 | 2,815 | 2,828 | +18 | +0.6% | 215,400 |
| 2024/12/23 | 2,761 | 2,825 | 2,760 | 2,810 | +37 | +1.3% | 202,800 |
| 2024/12/20 | 2,810 | 2,825 | 2,773 | 2,773 | -27 | -1% | 258,900 |
| 2024/12/19 | 2,787 | 2,814 | 2,777 | 2,800 | +27 | +1% | 221,900 |
| 2024/12/18 | 2,787 | 2,802 | 2,763 | 2,773 | +9 | +0.3% | 229,100 |
| 2024/12/17 | 2,715 | 2,789 | 2,713 | 2,764 | +66 | +2.4% | 278,800 |
| 2024/12/16 | 2,737 | 2,756 | 2,683 | 2,698 | -41 | -1.5% | 209,400 |
| 2024/12/13 | 2,751 | 2,771 | 2,724 | 2,739 | -24 | -0.9% | 234,300 |
| 2024/12/12 | 2,782 | 2,799 | 2,751 | 2,763 | -38 | -1.4% | 237,900 |
| 2024/12/11 | 2,812 | 2,818 | 2,783 | 2,801 | +16 | +0.6% | 148,400 |
| 2024/12/10 | 2,767 | 2,818 | 2,737 | 2,785 | +16 | +0.6% | 240,300 |
| 2024/12/09 | 2,770 | 2,789 | 2,736 | 2,769 | -6 | -0.2% | 215,900 |
| 2024/12/06 | 2,779 | 2,817 | 2,766 | 2,775 | +43 | +1.6% | 307,600 |
| 2024/12/05 | 2,756 | 2,763 | 2,710 | 2,732 | -53 | -1.9% | 242,100 |
| 2024/12/04 | 2,784 | 2,797 | 2,755 | 2,785 | -8 | -0.3% | 221,100 |
| 2024/12/03 | 2,787 | 2,807 | 2,785 | 2,793 | +7 | +0.3% | 201,500 |
| 2024/12/02 | 2,818 | 2,821 | 2,779 | 2,786 | -13 | -0.5% | 289,800 |
| 2024/11/29 | 2,775 | 2,843 | 2,755 | 2,799 | +26 | +0.9% | 391,200 |
| 2024/11/28 | 2,784 | 2,814 | 2,759 | 2,773 | +30 | +1.1% | 323,000 |
| 2024/11/27 | 2,766 | 2,782 | 2,730 | 2,743 | -24 | -0.9% | 210,400 |
| 2024/11/26 | 2,768 | 2,788 | 2,741 | 2,767 | +23 | +0.8% | 180,100 |
| 2024/11/25 | 2,768 | 2,779 | 2,744 | 2,744 | ±0 | ±0% | 183,100 |
| 2024/11/22 | 2,740 | 2,765 | 2,733 | 2,744 | -1 | ±0% | 167,300 |
| 2024/11/21 | 2,748 | 2,764 | 2,726 | 2,745 | -23 | -0.8% | 180,300 |
| 2024/11/20 | 2,767 | 2,795 | 2,761 | 2,768 | +3 | +0.1% | 168,600 |
| 2024/11/19 | 2,777 | 2,799 | 2,765 | 2,765 | -14 | -0.5% | 195,800 |
| 2024/11/18 | 2,749 | 2,810 | 2,738 | 2,779 | +34 | +1.2% | 268,100 |
| 2024/11/15 | 2,726 | 2,764 | 2,707 | 2,745 | +20 | +0.7% | 357,000 |
| 2024/11/14 | 2,737 | 2,757 | 2,725 | 2,725 | -12 | -0.4% | 282,000 |
| 2024/11/13 | 2,745 | 2,776 | 2,734 | 2,737 | -16 | -0.6% | 279,800 |
| 2024/11/12 | 2,757 | 2,781 | 2,744 | 2,753 | -54 | -1.9% | 383,200 |
| 2024/11/11 | 2,815 | 2,841 | 2,780 | 2,807 | -35 | -1.2% | 413,400 |
| 2024/11/08 | 2,819 | 2,870 | 2,815 | 2,842 | +39 | +1.4% | 421,500 |
| 2024/11/07 | 2,819 | 2,872 | 2,784 | 2,803 | -16 | -0.6% | 641,000 |
| 2024/11/06 | 2,861 | 2,884 | 2,801 | 2,819 | -42 | -1.5% | 584,600 |
51～
100
件表示中 / 3673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 | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89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 |
| 王将フード | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94倍 | 2.47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 |
| エディオン | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 | 300,800円 | +8.3% | -14.0% | 0.66% | 47.47倍 | 3.07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 |
| ＤＣＭ | 133,700円 | +12.7% | +19.7% | 3.29% | 9.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
