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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,975 | 3,975 | 3,890 | 3,935 | ±0 | ±0% | 290,300 |
| 2021/01/06 | 3,840 | 3,955 | 3,810 | 3,935 | +95 | +2.5% | 295,100 |
| 2021/01/05 | 3,820 | 3,865 | 3,780 | 3,840 | +10 | +0.3% | 224,600 |
| 2021/01/04 | 3,790 | 3,845 | 3,780 | 3,830 | +40 | +1.1% | 227,100 |
| 2020/12/30 | 3,730 | 3,815 | 3,715 | 3,790 | +15 | +0.4% | 166,300 |
| 2020/12/29 | 3,685 | 3,780 | 3,680 | 3,775 | +80 | +2.2% | 174,600 |
| 2020/12/28 | 3,680 | 3,710 | 3,640 | 3,695 | +60 | +1.7% | 117,700 |
| 2020/12/25 | 3,735 | 3,735 | 3,635 | 3,635 | -75 | -2% | 105,300 |
| 2020/12/24 | 3,660 | 3,730 | 3,660 | 3,710 | +40 | +1.1% | 182,200 |
| 2020/12/23 | 3,545 | 3,675 | 3,535 | 3,670 | +80 | +2.2% | 156,800 |
| 2020/12/22 | 3,690 | 3,700 | 3,565 | 3,590 | -140 | -3.8% | 255,700 |
| 2020/12/21 | 3,780 | 3,825 | 3,705 | 3,730 | -100 | -2.6% | 178,000 |
| 2020/12/18 | 3,845 | 3,855 | 3,795 | 3,830 | -5 | -0.1% | 169,000 |
| 2020/12/17 | 3,780 | 3,835 | 3,760 | 3,835 | +15 | +0.4% | 191,900 |
| 2020/12/16 | 3,860 | 3,875 | 3,795 | 3,820 | -40 | -1% | 177,800 |
| 2020/12/15 | 3,950 | 3,965 | 3,855 | 3,860 | -20 | -0.5% | 274,500 |
| 2020/12/14 | 3,850 | 3,905 | 3,845 | 3,880 | -5 | -0.1% | 175,400 |
| 2020/12/11 | 3,775 | 3,905 | 3,775 | 3,885 | +110 | +2.9% | 160,800 |
| 2020/12/10 | 3,960 | 3,965 | 3,775 | 3,775 | -135 | -3.5% | 365,300 |
| 2020/12/09 | 3,835 | 3,915 | 3,780 | 3,910 | +135 | +3.6% | 373,400 |
| 2020/12/08 | 3,725 | 3,810 | 3,700 | 3,775 | +120 | +3.3% | 377,800 |
| 2020/12/07 | 3,660 | 3,675 | 3,620 | 3,655 | -45 | -1.2% | 185,700 |
| 2020/12/04 | 3,675 | 3,720 | 3,645 | 3,700 | +25 | +0.7% | 174,400 |
| 2020/12/03 | 3,755 | 3,765 | 3,675 | 3,675 | -25 | -0.7% | 222,700 |
| 2020/12/02 | 3,710 | 3,720 | 3,670 | 3,700 | -15 | -0.4% | 184,700 |
| 2020/12/01 | 3,710 | 3,745 | 3,690 | 3,715 | +40 | +1.1% | 267,200 |
| 2020/11/30 | 3,750 | 3,775 | 3,675 | 3,675 | -75 | -2% | 298,200 |
| 2020/11/27 | 3,860 | 3,865 | 3,750 | 3,750 | -85 | -2.2% | 272,500 |
| 2020/11/26 | 3,800 | 3,845 | 3,755 | 3,835 | +75 | +2% | 197,100 |
| 2020/11/25 | 3,800 | 3,825 | 3,725 | 3,760 | -60 | -1.6% | 313,900 |
| 2020/11/24 | 3,810 | 3,850 | 3,790 | 3,820 | +20 | +0.5% | 219,900 |
| 2020/11/20 | 3,790 | 3,835 | 3,765 | 3,800 | -40 | -1% | 156,500 |
| 2020/11/19 | 3,725 | 3,845 | 3,715 | 3,840 | +65 | +1.7% | 413,900 |
| 2020/11/18 | 3,700 | 3,805 | 3,690 | 3,775 | +15 | +0.4% | 228,800 |
| 2020/11/17 | 3,915 | 3,915 | 3,735 | 3,760 | -175 | -4.4% | 352,500 |
| 2020/11/16 | 3,965 | 3,970 | 3,935 | 3,935 | ±0 | ±0% | 120,900 |
| 2020/11/13 | 3,900 | 3,985 | 3,860 | 3,935 | +70 | +1.8% | 209,800 |
| 2020/11/12 | 3,870 | 3,915 | 3,825 | 3,865 | -20 | -0.5% | 317,100 |
| 2020/11/11 | 3,840 | 3,925 | 3,820 | 3,885 | -65 | -1.6% | 387,800 |
| 2020/11/10 | 4,180 | 4,190 | 3,935 | 3,950 | -225 | -5.4% | 446,900 |
| 2020/11/09 | 4,120 | 4,245 | 4,095 | 4,175 | +125 | +3.1% | 340,200 |
| 2020/11/06 | 3,960 | 4,075 | 3,945 | 4,050 | +215 | +5.6% | 426,800 |
| 2020/11/05 | 3,820 | 3,865 | 3,780 | 3,835 | -35 | -0.9% | 435,200 |
| 2020/11/04 | 3,960 | 3,970 | 3,810 | 3,870 | -100 | -2.5% | 481,600 |
| 2020/11/02 | 4,020 | 4,085 | 3,960 | 3,970 | -50 | -1.2% | 280,000 |
| 2020/10/30 | 4,030 | 4,085 | 3,985 | 4,020 | -10 | -0.2% | 465,800 |
| 2020/10/29 | 4,020 | 4,080 | 3,955 | 4,030 | -200 | -4.7% | 460,900 |
| 2020/10/28 | 4,130 | 4,235 | 4,120 | 4,230 | +60 | +1.4% | 213,300 |
| 2020/10/27 | 3,950 | 4,175 | 3,950 | 4,170 | +135 | +3.3% | 398,000 |
| 2020/10/26 | 4,110 | 4,145 | 4,010 | 4,035 | -130 | -3.1% | 292,600 |
951～
1000
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
