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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1551～
1600
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
