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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,970 | 4,100 | 3,970 | 4,010 | ±0 | ±0% | 226,300 |
| 2021/05/06 | 3,955 | 4,040 | 3,930 | 4,010 | +45 | +1.1% | 239,500 |
| 2021/04/30 | 4,065 | 4,070 | 3,940 | 3,965 | -125 | -3.1% | 267,000 |
| 2021/04/28 | 4,125 | 4,125 | 4,070 | 4,090 | -10 | -0.2% | 149,500 |
| 2021/04/27 | 4,060 | 4,120 | 4,025 | 4,100 | +40 | +1% | 156,300 |
| 2021/04/26 | 4,110 | 4,115 | 4,040 | 4,060 | -50 | -1.2% | 167,600 |
| 2021/04/23 | 4,190 | 4,190 | 4,095 | 4,110 | -15 | -0.4% | 147,500 |
| 2021/04/22 | 4,055 | 4,140 | 4,055 | 4,125 | +95 | +2.4% | 177,600 |
| 2021/04/21 | 4,030 | 4,045 | 3,990 | 4,030 | -40 | -1% | 121,200 |
| 2021/04/20 | 4,055 | 4,110 | 4,050 | 4,070 | -15 | -0.4% | 101,600 |
| 2021/04/19 | 4,075 | 4,130 | 4,055 | 4,085 | -25 | -0.6% | 181,500 |
| 2021/04/16 | 4,130 | 4,155 | 4,090 | 4,110 | -20 | -0.5% | 107,100 |
| 2021/04/15 | 4,120 | 4,170 | 4,115 | 4,130 | -55 | -1.3% | 158,900 |
| 2021/04/14 | 4,250 | 4,255 | 4,165 | 4,185 | -25 | -0.6% | 184,200 |
| 2021/04/13 | 4,145 | 4,260 | 4,090 | 4,210 | +55 | +1.3% | 255,400 |
| 2021/04/12 | 4,300 | 4,300 | 4,125 | 4,155 | -110 | -2.6% | 264,100 |
| 2021/04/09 | 4,240 | 4,360 | 4,230 | 4,265 | +15 | +0.4% | 418,000 |
| 2021/04/08 | 4,205 | 4,285 | 4,160 | 4,250 | +140 | +3.4% | 452,800 |
| 2021/04/07 | 4,025 | 4,130 | 4,015 | 4,110 | +95 | +2.4% | 296,300 |
| 2021/04/06 | 3,965 | 4,090 | 3,965 | 4,015 | +65 | +1.6% | 369,100 |
| 2021/04/05 | 3,880 | 3,965 | 3,870 | 3,950 | +60 | +1.5% | 185,300 |
| 2021/04/02 | 3,975 | 3,980 | 3,865 | 3,890 | -60 | -1.5% | 241,800 |
| 2021/04/01 | 3,930 | 3,985 | 3,925 | 3,950 | +85 | +2.2% | 211,400 |
| 2021/03/31 | 3,825 | 3,890 | 3,820 | 3,865 | +5 | +0.1% | 123,100 |
| 2021/03/30 | 3,895 | 3,895 | 3,810 | 3,860 | -35 | -0.9% | 119,400 |
| 2021/03/29 | 3,920 | 3,930 | 3,845 | 3,895 | +5 | +0.1% | 279,800 |
| 2021/03/26 | 3,850 | 3,900 | 3,835 | 3,890 | +60 | +1.6% | 164,000 |
| 2021/03/25 | 3,800 | 3,835 | 3,785 | 3,830 | ±0 | ±0% | 124,000 |
| 2021/03/24 | 3,760 | 3,870 | 3,760 | 3,830 | +70 | +1.9% | 300,600 |
| 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 |
1001～
1050
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
