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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,700 | 5,730 | 5,560 | 5,620 | -10 | -0.2% | 154,700 |
| 2018/07/17 | 5,620 | 5,670 | 5,520 | 5,630 | -70 | -1.2% | 209,100 |
| 2018/07/13 | 5,570 | 5,700 | 5,530 | 5,700 | +190 | +3.4% | 194,600 |
| 2018/07/12 | 5,400 | 5,700 | 5,400 | 5,510 | +150 | +2.8% | 313,700 |
| 2018/07/11 | 5,410 | 5,540 | 5,350 | 5,360 | -10 | -0.2% | 330,500 |
| 2018/07/10 | 5,270 | 5,420 | 5,270 | 5,370 | +120 | +2.3% | 289,100 |
| 2018/07/09 | 5,000 | 5,320 | 5,000 | 5,250 | +250 | +5% | 304,800 |
| 2018/07/06 | 4,975 | 5,040 | 4,840 | 5,000 | +165 | +3.4% | 559,900 |
| 2018/07/05 | 4,955 | 4,955 | 4,770 | 4,835 | -150 | -3% | 294,600 |
| 2018/07/04 | 4,825 | 5,010 | 4,825 | 4,985 | +115 | +2.4% | 235,100 |
| 2018/07/03 | 5,000 | 5,010 | 4,835 | 4,870 | -170 | -3.4% | 438,500 |
| 2018/07/02 | 5,260 | 5,270 | 5,030 | 5,040 | -280 | -5.3% | 169,400 |
| 2018/06/29 | 5,280 | 5,360 | 5,220 | 5,320 | +30 | +0.6% | 126,000 |
| 2018/06/28 | 5,250 | 5,300 | 5,160 | 5,290 | -50 | -0.9% | 197,700 |
| 2018/06/27 | 5,350 | 5,370 | 5,240 | 5,340 | -100 | -1.8% | 264,100 |
| 2018/06/26 | 5,510 | 5,510 | 5,400 | 5,440 | -160 | -2.9% | 211,200 |
| 2018/06/25 | 5,760 | 5,760 | 5,570 | 5,600 | -260 | -4.4% | 200,400 |
| 2018/06/22 | 5,680 | 5,860 | 5,680 | 5,860 | +140 | +2.4% | 242,800 |
| 2018/06/21 | 5,530 | 5,760 | 5,530 | 5,720 | +190 | +3.4% | 156,800 |
| 2018/06/20 | 5,500 | 5,570 | 5,440 | 5,530 | -30 | -0.5% | 162,100 |
| 2018/06/19 | 5,700 | 5,700 | 5,520 | 5,560 | -110 | -1.9% | 170,600 |
| 2018/06/18 | 5,640 | 5,720 | 5,640 | 5,670 | +90 | +1.6% | 146,100 |
| 2018/06/15 | 5,620 | 5,700 | 5,530 | 5,580 | -110 | -1.9% | 225,500 |
| 2018/06/14 | 5,750 | 5,750 | 5,670 | 5,690 | +40 | +0.7% | 159,300 |
| 2018/06/13 | 5,760 | 5,770 | 5,620 | 5,650 | -70 | -1.2% | 172,600 |
| 2018/06/12 | 5,520 | 5,770 | 5,500 | 5,720 | +210 | +3.8% | 241,100 |
| 2018/06/11 | 5,430 | 5,540 | 5,400 | 5,510 | -80 | -1.4% | 217,800 |
| 2018/06/08 | 5,500 | 5,590 | 5,460 | 5,590 | +110 | +2% | 278,400 |
| 2018/06/07 | 5,290 | 5,540 | 5,280 | 5,480 | +250 | +4.8% | 437,000 |
| 2018/06/06 | 5,400 | 5,410 | 5,200 | 5,230 | -170 | -3.1% | 431,100 |
| 2018/06/05 | 5,340 | 5,440 | 5,310 | 5,400 | +130 | +2.5% | 171,900 |
| 2018/06/04 | 5,370 | 5,380 | 5,240 | 5,270 | -50 | -0.9% | 192,300 |
| 2018/06/01 | 5,260 | 5,380 | 5,210 | 5,320 | +60 | +1.1% | 209,900 |
| 2018/05/31 | 5,280 | 5,340 | 5,200 | 5,260 | +30 | +0.6% | 304,500 |
| 2018/05/30 | 5,120 | 5,280 | 5,120 | 5,230 | +60 | +1.2% | 247,800 |
| 2018/05/29 | 5,300 | 5,340 | 5,160 | 5,170 | -150 | -2.8% | 167,900 |
| 2018/05/28 | 5,400 | 5,400 | 5,290 | 5,320 | +10 | +0.2% | 134,300 |
| 2018/05/25 | 5,320 | 5,380 | 5,210 | 5,310 | +20 | +0.4% | 185,500 |
| 2018/05/24 | 5,290 | 5,470 | 5,270 | 5,290 | +70 | +1.3% | 423,600 |
| 2018/05/23 | 5,080 | 5,240 | 5,080 | 5,220 | +130 | +2.6% | 397,600 |
| 2018/05/22 | 5,020 | 5,160 | 5,020 | 5,090 | +95 | +1.9% | 207,600 |
| 2018/05/21 | 4,980 | 5,060 | 4,970 | 4,995 | +15 | +0.3% | 184,500 |
| 2018/05/18 | 4,975 | 5,030 | 4,905 | 4,980 | -30 | -0.6% | 259,600 |
| 2018/05/17 | 5,100 | 5,100 | 4,945 | 5,010 | -110 | -2.1% | 209,100 |
| 2018/05/16 | 5,270 | 5,310 | 5,110 | 5,120 | -230 | -4.3% | 233,100 |
| 2018/05/15 | 5,310 | 5,370 | 5,310 | 5,350 | -10 | -0.2% | 136,800 |
| 2018/05/14 | 5,200 | 5,380 | 5,200 | 5,360 | +90 | +1.7% | 129,400 |
| 2018/05/11 | 5,210 | 5,460 | 5,020 | 5,270 | -30 | -0.6% | 617,100 |
| 2018/05/10 | 5,400 | 5,410 | 5,290 | 5,300 | -120 | -2.2% | 248,100 |
| 2018/05/09 | 5,440 | 5,500 | 5,360 | 5,420 | -10 | -0.2% | 172,800 |
1551～
1600
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
