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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,440 | 4,480 | 4,350 | 4,350 | -50 | -1.1% | 120,500 |
| 2018/12/10 | 4,410 | 4,460 | 4,375 | 4,400 | -170 | -3.7% | 118,100 |
| 2018/12/07 | 4,505 | 4,590 | 4,380 | 4,570 | +85 | +1.9% | 221,600 |
| 2018/12/06 | 4,500 | 4,530 | 4,280 | 4,485 | -215 | -4.6% | 440,600 |
| 2018/12/05 | 4,505 | 4,700 | 4,505 | 4,700 | +130 | +2.8% | 195,400 |
| 2018/12/04 | 4,635 | 4,695 | 4,500 | 4,570 | -140 | -3% | 295,300 |
| 2018/12/03 | 4,710 | 4,720 | 4,620 | 4,710 | -115 | -2.4% | 300,500 |
| 2018/11/30 | 4,805 | 4,870 | 4,735 | 4,825 | -50 | -1% | 318,700 |
| 2018/11/29 | 4,835 | 4,970 | 4,785 | 4,875 | +60 | +1.2% | 270,700 |
| 2018/11/28 | 4,765 | 4,860 | 4,745 | 4,815 | +5 | +0.1% | 279,000 |
| 2018/11/27 | 4,790 | 4,825 | 4,675 | 4,810 | +50 | +1.1% | 248,200 |
| 2018/11/26 | 4,640 | 4,805 | 4,635 | 4,760 | +95 | +2% | 302,500 |
| 2018/11/22 | 4,445 | 4,690 | 4,355 | 4,665 | +240 | +5.4% | 332,200 |
| 2018/11/21 | 4,365 | 4,470 | 4,255 | 4,425 | -30 | -0.7% | 167,000 |
| 2018/11/20 | 4,485 | 4,490 | 4,345 | 4,455 | -65 | -1.4% | 152,400 |
| 2018/11/19 | 4,290 | 4,535 | 4,290 | 4,520 | +90 | +2% | 182,900 |
| 2018/11/16 | 4,520 | 4,520 | 4,335 | 4,430 | -70 | -1.6% | 162,300 |
| 2018/11/15 | 4,345 | 4,535 | 4,335 | 4,500 | +110 | +2.5% | 145,600 |
| 2018/11/14 | 4,365 | 4,465 | 4,365 | 4,390 | +35 | +0.8% | 132,800 |
| 2018/11/13 | 4,275 | 4,365 | 4,160 | 4,355 | +20 | +0.5% | 228,800 |
| 2018/11/12 | 4,350 | 4,400 | 4,280 | 4,335 | -35 | -0.8% | 202,700 |
| 2018/11/09 | 4,500 | 4,510 | 4,305 | 4,370 | -125 | -2.8% | 212,800 |
| 2018/11/08 | 4,545 | 4,590 | 4,440 | 4,495 | +20 | +0.4% | 284,600 |
| 2018/11/07 | 4,585 | 4,640 | 4,430 | 4,475 | -180 | -3.9% | 473,100 |
| 2018/11/06 | 4,390 | 4,700 | 4,360 | 4,655 | +265 | +6% | 612,100 |
| 2018/11/05 | 4,300 | 4,490 | 4,270 | 4,390 | +95 | +2.2% | 395,100 |
| 2018/11/02 | 3,995 | 4,320 | 3,955 | 4,295 | +260 | +6.4% | 428,400 |
| 2018/11/01 | 4,005 | 4,230 | 3,905 | 4,035 | +230 | +6% | 543,800 |
| 2018/10/31 | 3,715 | 3,840 | 3,655 | 3,805 | +140 | +3.8% | 313,600 |
| 2018/10/30 | 3,505 | 3,665 | 3,500 | 3,665 | +115 | +3.2% | 179,800 |
| 2018/10/29 | 3,670 | 3,700 | 3,495 | 3,550 | -100 | -2.7% | 192,800 |
| 2018/10/26 | 3,780 | 3,830 | 3,610 | 3,650 | -60 | -1.6% | 218,700 |
| 2018/10/25 | 3,700 | 3,795 | 3,620 | 3,710 | -55 | -1.5% | 285,900 |
| 2018/10/24 | 3,670 | 3,790 | 3,645 | 3,765 | +95 | +2.6% | 193,800 |
| 2018/10/23 | 3,780 | 3,825 | 3,645 | 3,670 | -105 | -2.8% | 183,600 |
| 2018/10/22 | 3,890 | 3,910 | 3,750 | 3,775 | -65 | -1.7% | 194,000 |
| 2018/10/19 | 3,870 | 3,880 | 3,805 | 3,840 | -40 | -1% | 155,600 |
| 2018/10/18 | 3,885 | 3,950 | 3,840 | 3,880 | +25 | +0.6% | 210,600 |
| 2018/10/17 | 3,795 | 3,885 | 3,775 | 3,855 | +90 | +2.4% | 205,900 |
| 2018/10/16 | 3,850 | 3,850 | 3,740 | 3,765 | -75 | -2% | 135,700 |
| 2018/10/15 | 3,955 | 3,970 | 3,825 | 3,840 | -45 | -1.2% | 275,700 |
| 2018/10/12 | 3,835 | 3,940 | 3,780 | 3,885 | +115 | +3.1% | 349,600 |
| 2018/10/11 | 3,700 | 3,800 | 3,685 | 3,770 | -5 | -0.1% | 248,300 |
| 2018/10/10 | 3,800 | 3,845 | 3,755 | 3,775 | +65 | +1.8% | 409,200 |
| 2018/10/09 | 3,825 | 3,835 | 3,610 | 3,710 | -145 | -3.8% | 419,000 |
| 2018/10/05 | 3,915 | 3,960 | 3,850 | 3,855 | -70 | -1.8% | 137,300 |
| 2018/10/04 | 4,125 | 4,135 | 3,905 | 3,925 | -200 | -4.8% | 173,900 |
| 2018/10/03 | 4,070 | 4,200 | 4,045 | 4,125 | +90 | +2.2% | 297,900 |
| 2018/10/02 | 4,000 | 4,055 | 3,915 | 4,035 | +40 | +1% | 340,300 |
| 2018/10/01 | 3,910 | 4,020 | 3,825 | 3,995 | -25 | -0.6% | 415,000 |
1451～
1500
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
