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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 4,135 | 4,140 | 4,070 | 4,095 | -5 | -0.1% | 112,600 |
| 2021/06/29 | 4,120 | 4,125 | 4,090 | 4,100 | +25 | +0.6% | 121,000 |
| 2021/06/28 | 4,030 | 4,075 | 4,025 | 4,075 | +75 | +1.9% | 93,200 |
| 2021/06/25 | 4,055 | 4,055 | 3,990 | 4,000 | -50 | -1.2% | 132,500 |
| 2021/06/24 | 4,105 | 4,105 | 4,035 | 4,050 | -55 | -1.3% | 95,000 |
| 2021/06/23 | 4,100 | 4,150 | 4,065 | 4,105 | -25 | -0.6% | 195,100 |
| 2021/06/22 | 4,015 | 4,185 | 4,005 | 4,130 | +150 | +3.8% | 311,000 |
| 2021/06/21 | 3,880 | 3,995 | 3,875 | 3,980 | +95 | +2.4% | 368,700 |
| 2021/06/18 | 3,885 | 3,905 | 3,875 | 3,885 | +15 | +0.4% | 148,900 |
| 2021/06/17 | 3,855 | 3,900 | 3,840 | 3,870 | -25 | -0.6% | 221,000 |
| 2021/06/16 | 3,865 | 3,900 | 3,855 | 3,895 | +55 | +1.4% | 216,900 |
| 2021/06/15 | 3,850 | 3,855 | 3,830 | 3,840 | +10 | +0.3% | 76,300 |
| 2021/06/14 | 3,810 | 3,830 | 3,800 | 3,830 | +35 | +0.9% | 95,100 |
| 2021/06/11 | 3,830 | 3,840 | 3,795 | 3,795 | -35 | -0.9% | 118,100 |
| 2021/06/10 | 3,880 | 3,880 | 3,810 | 3,830 | -25 | -0.6% | 148,700 |
| 2021/06/09 | 3,845 | 3,865 | 3,825 | 3,855 | +15 | +0.4% | 126,200 |
| 2021/06/08 | 3,810 | 3,855 | 3,810 | 3,840 | -20 | -0.5% | 115,100 |
| 2021/06/07 | 3,850 | 3,865 | 3,835 | 3,860 | +25 | +0.7% | 70,600 |
| 2021/06/04 | 3,835 | 3,870 | 3,810 | 3,835 | -30 | -0.8% | 99,600 |
| 2021/06/03 | 3,890 | 3,915 | 3,845 | 3,865 | -5 | -0.1% | 166,100 |
| 2021/06/02 | 3,910 | 3,935 | 3,840 | 3,870 | -40 | -1% | 189,700 |
| 2021/06/01 | 4,010 | 4,010 | 3,890 | 3,910 | -70 | -1.8% | 131,400 |
| 2021/05/31 | 3,990 | 4,090 | 3,970 | 3,980 | -10 | -0.3% | 146,400 |
| 2021/05/28 | 3,980 | 4,015 | 3,950 | 3,990 | -20 | -0.5% | 158,000 |
| 2021/05/27 | 4,000 | 4,025 | 3,970 | 4,010 | -10 | -0.2% | 448,400 |
| 2021/05/26 | 4,035 | 4,060 | 4,005 | 4,020 | +5 | +0.1% | 157,400 |
| 2021/05/25 | 4,045 | 4,055 | 3,980 | 4,015 | -45 | -1.1% | 148,800 |
| 2021/05/24 | 4,005 | 4,100 | 4,005 | 4,060 | +5 | +0.1% | 110,100 |
| 2021/05/21 | 4,075 | 4,100 | 4,045 | 4,055 | ±0 | ±0% | 99,400 |
| 2021/05/20 | 4,000 | 4,080 | 3,985 | 4,055 | +75 | +1.9% | 210,500 |
| 2021/05/19 | 3,950 | 4,000 | 3,930 | 3,980 | +40 | +1% | 245,700 |
| 2021/05/18 | 3,985 | 4,000 | 3,920 | 3,940 | -145 | -3.5% | 301,300 |
| 2021/05/17 | 4,140 | 4,185 | 4,085 | 4,085 | -25 | -0.6% | 255,900 |
| 2021/05/14 | 4,025 | 4,125 | 4,010 | 4,110 | +110 | +2.8% | 165,800 |
| 2021/05/13 | 3,975 | 4,030 | 3,950 | 4,000 | -15 | -0.4% | 146,100 |
| 2021/05/12 | 4,100 | 4,100 | 4,000 | 4,015 | -50 | -1.2% | 205,200 |
| 2021/05/11 | 4,055 | 4,120 | 4,020 | 4,065 | +10 | +0.2% | 238,100 |
| 2021/05/10 | 4,050 | 4,075 | 4,005 | 4,055 | +45 | +1.1% | 124,300 |
| 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 |
1001～
1050
件表示中 / 3753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 | 280,800円 | +2.8% | -9.4% | 2.49% | 20.71倍 | 1.96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 |
| ライフコーポ | 241,600円 | +4.1% | +1.1% | 2.69% | 11.61倍 | 1.51倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 328,600円 | +9.8% | +0.1% | 0.61% | 50.64倍 | 3.31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 | 143,600円 | +1.7% | +8.4% | 3.20% | 9.82倍 | 0.73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 | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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
