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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,435 | 3,500 | 3,400 | 3,455 | +25 | +0.7% | 527,400 |
| 2020/05/28 | 3,440 | 3,445 | 3,375 | 3,430 | +60 | +1.8% | 254,200 |
| 2020/05/27 | 3,365 | 3,385 | 3,330 | 3,370 | +5 | +0.1% | 247,900 |
| 2020/05/26 | 3,400 | 3,410 | 3,330 | 3,365 | -85 | -2.5% | 216,100 |
| 2020/05/25 | 3,435 | 3,450 | 3,375 | 3,450 | +25 | +0.7% | 222,600 |
| 2020/05/22 | 3,485 | 3,485 | 3,400 | 3,425 | -45 | -1.3% | 213,000 |
| 2020/05/21 | 3,400 | 3,490 | 3,375 | 3,470 | +115 | +3.4% | 230,400 |
| 2020/05/20 | 3,370 | 3,440 | 3,300 | 3,355 | -25 | -0.7% | 309,700 |
| 2020/05/19 | 3,530 | 3,530 | 3,375 | 3,380 | -100 | -2.9% | 248,600 |
| 2020/05/18 | 3,425 | 3,550 | 3,425 | 3,480 | ±0 | ±0% | 192,800 |
| 2020/05/15 | 3,480 | 3,550 | 3,455 | 3,480 | +45 | +1.3% | 301,600 |
| 2020/05/14 | 3,410 | 3,505 | 3,355 | 3,435 | -5 | -0.1% | 330,100 |
| 2020/05/13 | 3,595 | 3,645 | 3,375 | 3,440 | -110 | -3.1% | 478,700 |
| 2020/05/12 | 3,480 | 3,745 | 3,440 | 3,550 | -70 | -1.9% | 847,200 |
| 2020/05/11 | 3,640 | 3,640 | 3,585 | 3,620 | +10 | +0.3% | 285,100 |
| 2020/05/08 | 3,540 | 3,625 | 3,535 | 3,610 | +70 | +2% | 216,100 |
| 2020/05/07 | 3,510 | 3,590 | 3,470 | 3,540 | +30 | +0.9% | 322,300 |
| 2020/05/01 | 3,450 | 3,530 | 3,450 | 3,510 | +10 | +0.3% | 146,600 |
| 2020/04/30 | 3,570 | 3,625 | 3,490 | 3,500 | -45 | -1.3% | 296,400 |
| 2020/04/28 | 3,585 | 3,610 | 3,500 | 3,545 | -40 | -1.1% | 219,100 |
| 2020/04/27 | 3,600 | 3,645 | 3,580 | 3,585 | +55 | +1.6% | 219,000 |
| 2020/04/24 | 3,490 | 3,565 | 3,445 | 3,530 | +120 | +3.5% | 409,200 |
| 2020/04/23 | 3,350 | 3,435 | 3,335 | 3,410 | +75 | +2.2% | 209,500 |
| 2020/04/22 | 3,370 | 3,390 | 3,335 | 3,335 | -35 | -1% | 248,000 |
| 2020/04/21 | 3,335 | 3,435 | 3,325 | 3,370 | +70 | +2.1% | 245,600 |
| 2020/04/20 | 3,270 | 3,300 | 3,160 | 3,300 | +60 | +1.9% | 261,000 |
| 2020/04/17 | 3,365 | 3,380 | 3,240 | 3,240 | -165 | -4.8% | 269,000 |
| 2020/04/16 | 3,185 | 3,405 | 3,170 | 3,405 | +260 | +8.3% | 306,400 |
| 2020/04/15 | 3,240 | 3,240 | 3,110 | 3,145 | -55 | -1.7% | 345,500 |
| 2020/04/14 | 3,110 | 3,220 | 3,095 | 3,200 | +125 | +4.1% | 261,400 |
| 2020/04/13 | 3,070 | 3,115 | 3,045 | 3,075 | -35 | -1.1% | 146,000 |
| 2020/04/10 | 3,105 | 3,140 | 3,055 | 3,110 | -30 | -1% | 95,600 |
| 2020/04/09 | 3,120 | 3,150 | 3,080 | 3,140 | +20 | +0.6% | 322,200 |
| 2020/04/08 | 3,040 | 3,155 | 3,020 | 3,120 | +80 | +2.6% | 234,300 |
| 2020/04/07 | 3,190 | 3,200 | 3,005 | 3,040 | -100 | -3.2% | 346,200 |
| 2020/04/06 | 3,140 | 3,205 | 3,110 | 3,140 | +70 | +2.3% | 132,700 |
| 2020/04/03 | 3,120 | 3,145 | 3,060 | 3,070 | -55 | -1.8% | 205,700 |
| 2020/04/02 | 3,080 | 3,170 | 3,055 | 3,125 | +50 | +1.6% | 342,700 |
| 2020/04/01 | 3,115 | 3,165 | 3,035 | 3,075 | -50 | -1.6% | 182,300 |
| 2020/03/31 | 3,200 | 3,200 | 3,070 | 3,125 | -60 | -1.9% | 293,300 |
| 2020/03/30 | 3,160 | 3,185 | 3,110 | 3,185 | +15 | +0.5% | 146,600 |
| 2020/03/27 | 3,150 | 3,195 | 3,105 | 3,170 | +50 | +1.6% | 213,900 |
| 2020/03/26 | 2,935 | 3,135 | 2,901 | 3,120 | +65 | +2.1% | 217,400 |
| 2020/03/25 | 3,000 | 3,100 | 2,932 | 3,055 | +106 | +3.6% | 265,600 |
| 2020/03/24 | 3,100 | 3,100 | 2,886 | 2,949 | -121 | -3.9% | 552,100 |
| 2020/03/23 | 3,180 | 3,190 | 3,050 | 3,070 | -110 | -3.5% | 523,600 |
| 2020/03/19 | 3,000 | 3,265 | 2,975 | 3,180 | +274 | +9.4% | 434,700 |
| 2020/03/18 | 2,754 | 2,969 | 2,750 | 2,906 | +136 | +4.9% | 416,000 |
| 2020/03/17 | 2,571 | 2,795 | 2,545 | 2,770 | +119 | +4.5% | 665,400 |
| 2020/03/16 | 2,740 | 2,776 | 2,650 | 2,651 | -107 | -3.9% | 320,600 |
1101～
1150
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
