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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,740 | 3,800 | 3,720 | 3,770 | +5 | +0.1% | 147,100 |
| 2019/02/27 | 3,765 | 3,790 | 3,750 | 3,765 | +30 | +0.8% | 81,500 |
| 2019/02/26 | 3,810 | 3,850 | 3,730 | 3,735 | -90 | -2.4% | 153,500 |
| 2019/02/25 | 3,780 | 3,845 | 3,725 | 3,825 | +45 | +1.2% | 118,300 |
| 2019/02/22 | 3,795 | 3,865 | 3,725 | 3,780 | -25 | -0.7% | 227,900 |
| 2019/02/21 | 3,755 | 3,815 | 3,740 | 3,805 | +80 | +2.1% | 228,000 |
| 2019/02/20 | 3,725 | 3,750 | 3,680 | 3,725 | -50 | -1.3% | 157,200 |
| 2019/02/19 | 3,800 | 3,855 | 3,745 | 3,775 | +10 | +0.3% | 172,400 |
| 2019/02/18 | 3,690 | 3,810 | 3,685 | 3,765 | +75 | +2% | 114,600 |
| 2019/02/15 | 3,640 | 3,740 | 3,640 | 3,690 | -20 | -0.5% | 92,500 |
| 2019/02/14 | 3,735 | 3,810 | 3,710 | 3,710 | -30 | -0.8% | 242,200 |
| 2019/02/13 | 3,750 | 3,785 | 3,725 | 3,740 | +90 | +2.5% | 223,300 |
| 2019/02/12 | 3,645 | 3,655 | 3,565 | 3,650 | +35 | +1% | 183,400 |
| 2019/02/08 | 3,590 | 3,665 | 3,545 | 3,615 | -45 | -1.2% | 315,800 |
| 2019/02/07 | 3,675 | 3,740 | 3,580 | 3,660 | -130 | -3.4% | 295,600 |
| 2019/02/06 | 3,765 | 3,805 | 3,680 | 3,790 | -15 | -0.4% | 337,800 |
| 2019/02/05 | 3,920 | 3,925 | 3,795 | 3,805 | -15 | -0.4% | 296,600 |
| 2019/02/04 | 3,760 | 3,850 | 3,630 | 3,820 | +10 | +0.3% | 392,800 |
| 2019/02/01 | 3,700 | 3,945 | 3,475 | 3,810 | +460 | +13.7% | 876,600 |
| 2019/01/31 | 3,370 | 3,390 | 3,310 | 3,350 | +85 | +2.6% | 339,700 |
| 2019/01/30 | 3,295 | 3,320 | 3,250 | 3,265 | -80 | -2.4% | 185,200 |
| 2019/01/29 | 3,295 | 3,345 | 3,285 | 3,345 | -5 | -0.1% | 157,200 |
| 2019/01/28 | 3,335 | 3,390 | 3,290 | 3,350 | +55 | +1.7% | 240,100 |
| 2019/01/25 | 3,285 | 3,345 | 3,265 | 3,295 | +25 | +0.8% | 216,300 |
| 2019/01/24 | 3,275 | 3,295 | 3,225 | 3,270 | +10 | +0.3% | 61,400 |
| 2019/01/23 | 3,210 | 3,290 | 3,195 | 3,260 | +25 | +0.8% | 155,600 |
| 2019/01/22 | 3,275 | 3,300 | 3,220 | 3,235 | -35 | -1.1% | 118,900 |
| 2019/01/21 | 3,300 | 3,320 | 3,255 | 3,270 | +20 | +0.6% | 153,900 |
| 2019/01/18 | 3,235 | 3,255 | 3,210 | 3,250 | -5 | -0.2% | 205,200 |
| 2019/01/17 | 3,220 | 3,255 | 3,215 | 3,255 | +5 | +0.2% | 314,500 |
| 2019/01/16 | 3,225 | 3,310 | 3,190 | 3,250 | +90 | +2.8% | 452,200 |
| 2019/01/15 | 3,155 | 3,210 | 3,100 | 3,160 | -45 | -1.4% | 348,700 |
| 2019/01/11 | 3,265 | 3,265 | 3,120 | 3,205 | -90 | -2.7% | 532,900 |
| 2019/01/10 | 3,420 | 3,430 | 3,245 | 3,295 | -315 | -8.7% | 571,200 |
| 2019/01/09 | 3,655 | 3,725 | 3,550 | 3,610 | -115 | -3.1% | 305,000 |
| 2019/01/08 | 3,845 | 3,855 | 3,675 | 3,725 | -190 | -4.9% | 288,300 |
| 2019/01/07 | 3,910 | 3,935 | 3,800 | 3,915 | +95 | +2.5% | 137,900 |
| 2019/01/04 | 3,715 | 3,825 | 3,600 | 3,820 | +100 | +2.7% | 277,800 |
| 2018/12/28 | 3,890 | 3,890 | 3,625 | 3,720 | -230 | -5.8% | 370,200 |
| 2018/12/27 | 3,900 | 3,980 | 3,820 | 3,950 | +270 | +7.3% | 460,700 |
| 2018/12/26 | 3,625 | 3,770 | 3,610 | 3,680 | +165 | +4.7% | 293,000 |
| 2018/12/25 | 3,580 | 3,630 | 3,505 | 3,515 | -300 | -7.9% | 202,000 |
| 2018/12/21 | 3,910 | 3,955 | 3,715 | 3,815 | -165 | -4.1% | 367,700 |
| 2018/12/20 | 4,045 | 4,045 | 3,950 | 3,980 | -20 | -0.5% | 139,500 |
| 2018/12/19 | 3,955 | 4,165 | 3,950 | 4,000 | +10 | +0.3% | 209,600 |
| 2018/12/18 | 4,055 | 4,085 | 3,980 | 3,990 | -135 | -3.3% | 102,300 |
| 2018/12/17 | 4,075 | 4,145 | 4,000 | 4,125 | +35 | +0.9% | 205,200 |
| 2018/12/14 | 4,090 | 4,175 | 4,080 | 4,090 | ±0 | ±0% | 232,400 |
| 2018/12/13 | 4,135 | 4,145 | 4,030 | 4,090 | -95 | -2.3% | 368,800 |
| 2018/12/12 | 4,255 | 4,280 | 4,100 | 4,185 | -165 | -3.8% | 450,400 |
1401～
1450
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
