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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,855 | 2,869 | 2,775 | 2,797 | -193 | -6.5% | 445,700 |
| 2019/05/17 | 2,949 | 2,998 | 2,883 | 2,990 | +11 | +0.4% | 254,100 |
| 2019/05/16 | 2,999 | 3,010 | 2,940 | 2,979 | -21 | -0.7% | 299,300 |
| 2019/05/15 | 3,000 | 3,015 | 2,961 | 3,000 | +19 | +0.6% | 194,600 |
| 2019/05/14 | 2,897 | 2,992 | 2,832 | 2,981 | +83 | +2.9% | 389,100 |
| 2019/05/13 | 3,080 | 3,095 | 2,872 | 2,898 | -177 | -5.8% | 466,900 |
| 2019/05/10 | 3,050 | 3,100 | 3,025 | 3,075 | -5 | -0.2% | 237,500 |
| 2019/05/09 | 3,150 | 3,175 | 3,080 | 3,080 | -85 | -2.7% | 358,800 |
| 2019/05/08 | 3,280 | 3,280 | 3,155 | 3,165 | -185 | -5.5% | 319,500 |
| 2019/05/07 | 3,360 | 3,400 | 3,340 | 3,350 | +50 | +1.5% | 219,200 |
| 2019/04/26 | 3,335 | 3,340 | 3,250 | 3,300 | -10 | -0.3% | 160,900 |
| 2019/04/25 | 3,305 | 3,340 | 3,290 | 3,310 | +5 | +0.2% | 172,100 |
| 2019/04/24 | 3,385 | 3,385 | 3,295 | 3,305 | -80 | -2.4% | 152,400 |
| 2019/04/23 | 3,375 | 3,405 | 3,355 | 3,385 | +10 | +0.3% | 157,900 |
| 2019/04/22 | 3,370 | 3,400 | 3,310 | 3,375 | -20 | -0.6% | 251,300 |
| 2019/04/19 | 3,480 | 3,480 | 3,380 | 3,395 | -90 | -2.6% | 125,800 |
| 2019/04/18 | 3,490 | 3,525 | 3,470 | 3,485 | -15 | -0.4% | 143,100 |
| 2019/04/17 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 133,200 |
| 2019/04/16 | 3,500 | 3,550 | 3,500 | 3,540 | +15 | +0.4% | 224,500 |
| 2019/04/15 | 3,570 | 3,580 | 3,520 | 3,525 | -65 | -1.8% | 248,600 |
| 2019/04/12 | 3,700 | 3,705 | 3,585 | 3,590 | -110 | -3% | 152,400 |
| 2019/04/11 | 3,710 | 3,750 | 3,675 | 3,700 | -30 | -0.8% | 207,200 |
| 2019/04/10 | 3,715 | 3,765 | 3,705 | 3,730 | +15 | +0.4% | 159,300 |
| 2019/04/09 | 3,790 | 3,800 | 3,695 | 3,715 | -55 | -1.5% | 155,500 |
| 2019/04/08 | 3,775 | 3,825 | 3,720 | 3,770 | +65 | +1.8% | 151,100 |
| 2019/04/05 | 3,705 | 3,735 | 3,690 | 3,705 | -50 | -1.3% | 143,200 |
| 2019/04/04 | 3,750 | 3,765 | 3,720 | 3,755 | +5 | +0.1% | 63,600 |
| 2019/04/03 | 3,635 | 3,785 | 3,625 | 3,750 | +75 | +2% | 179,800 |
| 2019/04/02 | 3,850 | 3,925 | 3,640 | 3,675 | -120 | -3.2% | 266,800 |
| 2019/04/01 | 3,830 | 3,870 | 3,780 | 3,795 | -20 | -0.5% | 237,900 |
| 2019/03/29 | 3,795 | 3,845 | 3,785 | 3,815 | +20 | +0.5% | 182,000 |
| 2019/03/28 | 3,715 | 3,835 | 3,680 | 3,795 | +70 | +1.9% | 214,900 |
| 2019/03/27 | 3,705 | 3,740 | 3,615 | 3,725 | +10 | +0.3% | 169,000 |
| 2019/03/26 | 3,745 | 3,815 | 3,695 | 3,715 | -50 | -1.3% | 277,600 |
| 2019/03/25 | 3,695 | 3,775 | 3,630 | 3,765 | ±0 | ±0% | 251,700 |
| 2019/03/22 | 3,760 | 3,850 | 3,730 | 3,765 | -30 | -0.8% | 163,400 |
| 2019/03/20 | 3,850 | 3,850 | 3,710 | 3,795 | -105 | -2.7% | 273,600 |
| 2019/03/19 | 3,830 | 3,940 | 3,755 | 3,900 | +75 | +2% | 244,900 |
| 2019/03/18 | 3,800 | 3,850 | 3,770 | 3,825 | -55 | -1.4% | 141,400 |
| 2019/03/15 | 3,755 | 3,930 | 3,745 | 3,880 | +140 | +3.7% | 303,600 |
| 2019/03/14 | 3,850 | 3,870 | 3,735 | 3,740 | -80 | -2.1% | 113,200 |
| 2019/03/13 | 3,805 | 3,820 | 3,725 | 3,820 | -15 | -0.4% | 146,900 |
| 2019/03/12 | 3,780 | 3,865 | 3,770 | 3,835 | +110 | +3% | 208,600 |
| 2019/03/11 | 3,695 | 3,770 | 3,640 | 3,725 | +5 | +0.1% | 205,100 |
| 2019/03/08 | 3,745 | 3,770 | 3,670 | 3,720 | -85 | -2.2% | 179,800 |
| 2019/03/07 | 3,825 | 3,875 | 3,775 | 3,805 | -40 | -1% | 204,300 |
| 2019/03/06 | 3,920 | 3,930 | 3,830 | 3,845 | -50 | -1.3% | 304,400 |
| 2019/03/05 | 3,830 | 3,945 | 3,830 | 3,895 | -30 | -0.8% | 280,700 |
| 2019/03/04 | 3,855 | 3,995 | 3,810 | 3,925 | +140 | +3.7% | 478,200 |
| 2019/03/01 | 3,630 | 3,800 | 3,610 | 3,785 | +15 | +0.4% | 273,300 |
1351～
1400
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
