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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 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 |
| 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 |
1501～
1550
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
