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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,590 | 3,605 | 3,560 | 3,570 | -20 | -0.6% | 121,900 |
| 2021/02/18 | 3,645 | 3,650 | 3,585 | 3,590 | -30 | -0.8% | 164,200 |
| 2021/02/17 | 3,595 | 3,665 | 3,580 | 3,620 | -10 | -0.3% | 192,200 |
| 2021/02/16 | 3,655 | 3,665 | 3,600 | 3,630 | -25 | -0.7% | 134,100 |
| 2021/02/15 | 3,695 | 3,695 | 3,605 | 3,655 | -15 | -0.4% | 94,000 |
| 2021/02/12 | 3,700 | 3,720 | 3,650 | 3,670 | -20 | -0.5% | 141,900 |
| 2021/02/10 | 3,695 | 3,730 | 3,650 | 3,690 | -30 | -0.8% | 174,400 |
| 2021/02/09 | 3,600 | 3,720 | 3,580 | 3,720 | +125 | +3.5% | 328,200 |
| 2021/02/08 | 3,645 | 3,655 | 3,590 | 3,595 | +25 | +0.7% | 356,200 |
| 2021/02/05 | 3,575 | 3,595 | 3,540 | 3,570 | -5 | -0.1% | 273,500 |
| 2021/02/04 | 3,600 | 3,605 | 3,560 | 3,575 | -40 | -1.1% | 216,300 |
| 2021/02/03 | 3,680 | 3,725 | 3,595 | 3,615 | -65 | -1.8% | 462,000 |
| 2021/02/02 | 3,795 | 3,795 | 3,660 | 3,680 | -80 | -2.1% | 294,700 |
| 2021/02/01 | 3,665 | 3,780 | 3,655 | 3,760 | +105 | +2.9% | 401,000 |
| 2021/01/29 | 3,685 | 3,710 | 3,625 | 3,655 | -45 | -1.2% | 373,300 |
| 2021/01/28 | 3,650 | 3,710 | 3,650 | 3,700 | +10 | +0.3% | 158,200 |
| 2021/01/27 | 3,775 | 3,785 | 3,685 | 3,690 | -50 | -1.3% | 215,900 |
| 2021/01/26 | 3,700 | 3,765 | 3,650 | 3,740 | +35 | +0.9% | 222,800 |
| 2021/01/25 | 3,720 | 3,775 | 3,680 | 3,705 | ±0 | ±0% | 197,400 |
| 2021/01/22 | 3,620 | 3,730 | 3,600 | 3,705 | +50 | +1.4% | 211,700 |
| 2021/01/21 | 3,565 | 3,665 | 3,550 | 3,655 | +95 | +2.7% | 192,800 |
| 2021/01/20 | 3,640 | 3,650 | 3,560 | 3,560 | -70 | -1.9% | 207,100 |
| 2021/01/19 | 3,675 | 3,695 | 3,625 | 3,630 | -110 | -2.9% | 255,500 |
| 2021/01/18 | 3,675 | 3,750 | 3,665 | 3,740 | +60 | +1.6% | 125,500 |
| 2021/01/15 | 3,695 | 3,700 | 3,630 | 3,680 | -70 | -1.9% | 241,900 |
| 2021/01/14 | 3,740 | 3,760 | 3,725 | 3,750 | +10 | +0.3% | 264,400 |
| 2021/01/13 | 3,800 | 3,800 | 3,720 | 3,740 | -95 | -2.5% | 276,900 |
| 2021/01/12 | 3,800 | 3,850 | 3,725 | 3,835 | -145 | -3.6% | 401,800 |
| 2021/01/08 | 3,895 | 4,025 | 3,860 | 3,980 | +45 | +1.1% | 376,700 |
| 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 |
1051～
1100
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
