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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,095 | 4,140 | 3,985 | 4,020 | -75 | -1.8% | 228,500 |
| 2018/09/27 | 4,100 | 4,120 | 4,070 | 4,095 | +30 | +0.7% | 461,600 |
| 2018/09/26 | 4,175 | 4,240 | 4,055 | 4,065 | -175 | -4.1% | 365,800 |
| 2018/09/25 | 4,080 | 4,255 | 4,025 | 4,240 | +150 | +3.7% | 385,700 |
| 2018/09/21 | 4,080 | 4,170 | 4,070 | 4,090 | +50 | +1.2% | 339,000 |
| 2018/09/20 | 4,055 | 4,140 | 4,010 | 4,040 | +15 | +0.4% | 332,200 |
| 2018/09/19 | 3,980 | 4,055 | 3,960 | 4,025 | +145 | +3.7% | 399,600 |
| 2018/09/18 | 3,865 | 3,905 | 3,785 | 3,880 | -10 | -0.3% | 508,000 |
| 2018/09/14 | 3,820 | 3,915 | 3,785 | 3,890 | +10 | +0.3% | 416,800 |
| 2018/09/13 | 3,880 | 3,935 | 3,815 | 3,880 | +20 | +0.5% | 285,900 |
| 2018/09/12 | 3,940 | 4,020 | 3,835 | 3,860 | -35 | -0.9% | 341,100 |
| 2018/09/11 | 3,870 | 3,935 | 3,820 | 3,895 | +30 | +0.8% | 585,600 |
| 2018/09/10 | 3,965 | 4,020 | 3,790 | 3,865 | -100 | -2.5% | 669,200 |
| 2018/09/07 | 4,100 | 4,105 | 3,840 | 3,965 | -235 | -5.6% | 890,800 |
| 2018/09/06 | 4,350 | 4,360 | 4,110 | 4,200 | -415 | -9% | 621,500 |
| 2018/09/05 | 4,650 | 4,755 | 4,560 | 4,615 | +35 | +0.8% | 242,800 |
| 2018/09/04 | 4,595 | 4,605 | 4,510 | 4,580 | +5 | +0.1% | 205,100 |
| 2018/09/03 | 4,600 | 4,645 | 4,545 | 4,575 | +25 | +0.5% | 136,900 |
| 2018/08/31 | 4,530 | 4,570 | 4,515 | 4,550 | +60 | +1.3% | 127,500 |
| 2018/08/30 | 4,530 | 4,590 | 4,485 | 4,490 | +15 | +0.3% | 239,800 |
| 2018/08/29 | 4,500 | 4,530 | 4,440 | 4,475 | -20 | -0.4% | 138,500 |
| 2018/08/28 | 4,580 | 4,580 | 4,455 | 4,495 | -45 | -1% | 146,700 |
| 2018/08/27 | 4,545 | 4,555 | 4,500 | 4,540 | +40 | +0.9% | 105,300 |
| 2018/08/24 | 4,425 | 4,500 | 4,385 | 4,500 | +55 | +1.2% | 102,900 |
| 2018/08/23 | 4,345 | 4,475 | 4,345 | 4,445 | +80 | +1.8% | 143,400 |
| 2018/08/22 | 4,495 | 4,505 | 4,335 | 4,365 | -150 | -3.3% | 274,500 |
| 2018/08/21 | 4,495 | 4,580 | 4,450 | 4,515 | +15 | +0.3% | 256,400 |
| 2018/08/20 | 4,635 | 4,660 | 4,490 | 4,500 | -135 | -2.9% | 153,600 |
| 2018/08/17 | 4,625 | 4,750 | 4,610 | 4,635 | +80 | +1.8% | 188,100 |
| 2018/08/16 | 4,465 | 4,590 | 4,420 | 4,555 | +45 | +1% | 184,300 |
| 2018/08/15 | 4,560 | 4,665 | 4,470 | 4,510 | +20 | +0.4% | 138,900 |
| 2018/08/14 | 4,485 | 4,560 | 4,420 | 4,490 | +45 | +1% | 159,500 |
| 2018/08/13 | 4,580 | 4,625 | 4,415 | 4,445 | -125 | -2.7% | 240,200 |
| 2018/08/10 | 4,700 | 4,765 | 4,545 | 4,570 | -65 | -1.4% | 182,000 |
| 2018/08/09 | 4,565 | 4,650 | 4,545 | 4,635 | +75 | +1.6% | 212,400 |
| 2018/08/08 | 4,500 | 4,635 | 4,480 | 4,560 | +80 | +1.8% | 496,600 |
| 2018/08/07 | 4,590 | 4,590 | 4,305 | 4,480 | -160 | -3.4% | 609,700 |
| 2018/08/06 | 4,785 | 4,810 | 4,620 | 4,640 | -140 | -2.9% | 256,900 |
| 2018/08/03 | 4,840 | 4,840 | 4,740 | 4,780 | -60 | -1.2% | 185,800 |
| 2018/08/02 | 4,880 | 4,940 | 4,830 | 4,840 | -80 | -1.6% | 176,100 |
| 2018/08/01 | 4,995 | 5,100 | 4,885 | 4,920 | -220 | -4.3% | 374,800 |
| 2018/07/31 | 5,140 | 5,190 | 5,050 | 5,140 | -100 | -1.9% | 238,200 |
| 2018/07/30 | 5,340 | 5,360 | 5,140 | 5,240 | -160 | -3% | 144,100 |
| 2018/07/27 | 5,400 | 5,440 | 5,310 | 5,400 | +20 | +0.4% | 51,300 |
| 2018/07/26 | 5,260 | 5,400 | 5,260 | 5,380 | +140 | +2.7% | 86,900 |
| 2018/07/25 | 5,250 | 5,270 | 5,160 | 5,240 | -60 | -1.1% | 109,300 |
| 2018/07/24 | 5,280 | 5,300 | 5,210 | 5,300 | +80 | +1.5% | 102,000 |
| 2018/07/23 | 5,290 | 5,390 | 5,190 | 5,220 | -160 | -3% | 154,000 |
| 2018/07/20 | 5,300 | 5,470 | 5,290 | 5,380 | -50 | -0.9% | 208,800 |
| 2018/07/19 | 5,530 | 5,560 | 5,420 | 5,430 | -190 | -3.4% | 152,000 |
1501～
1550
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
