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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,410 | 5,460 | 5,350 | 5,430 | -70 | -1.3% | 151,200 |
| 2018/05/07 | 5,510 | 5,560 | 5,460 | 5,500 | -10 | -0.2% | 116,200 |
| 2018/05/02 | 5,550 | 5,660 | 5,480 | 5,510 | +20 | +0.4% | 202,600 |
| 2018/05/01 | 5,400 | 5,500 | 5,370 | 5,490 | +130 | +2.4% | 143,500 |
| 2018/04/27 | 5,350 | 5,400 | 5,340 | 5,360 | +60 | +1.1% | 96,300 |
| 2018/04/26 | 5,310 | 5,330 | 5,240 | 5,300 | ±0 | ±0% | 85,800 |
| 2018/04/25 | 5,380 | 5,400 | 5,290 | 5,300 | -100 | -1.9% | 78,300 |
| 2018/04/24 | 5,440 | 5,470 | 5,350 | 5,400 | +50 | +0.9% | 160,600 |
| 2018/04/23 | 5,400 | 5,400 | 5,310 | 5,350 | +90 | +1.7% | 104,000 |
| 2018/04/20 | 5,300 | 5,330 | 5,240 | 5,260 | ±0 | ±0% | 93,000 |
| 2018/04/19 | 5,300 | 5,340 | 5,210 | 5,260 | -50 | -0.9% | 139,000 |
| 2018/04/18 | 5,330 | 5,390 | 5,300 | 5,310 | +10 | +0.2% | 119,600 |
| 2018/04/17 | 5,320 | 5,330 | 5,250 | 5,300 | ±0 | ±0% | 118,400 |
| 2018/04/16 | 5,210 | 5,350 | 5,210 | 5,300 | +100 | +1.9% | 130,400 |
| 2018/04/13 | 5,210 | 5,220 | 5,120 | 5,200 | +20 | +0.4% | 118,500 |
| 2018/04/12 | 5,160 | 5,260 | 5,100 | 5,180 | -40 | -0.8% | 231,300 |
| 2018/04/11 | 5,300 | 5,360 | 5,200 | 5,220 | -20 | -0.4% | 243,900 |
| 2018/04/10 | 5,200 | 5,290 | 5,170 | 5,240 | +40 | +0.8% | 198,600 |
| 2018/04/09 | 5,350 | 5,380 | 5,110 | 5,200 | -150 | -2.8% | 303,200 |
| 2018/04/06 | 5,120 | 5,380 | 5,000 | 5,350 | +90 | +1.7% | 454,000 |
| 2018/04/05 | 5,380 | 5,380 | 5,230 | 5,260 | -80 | -1.5% | 160,700 |
| 2018/04/04 | 5,310 | 5,370 | 5,210 | 5,340 | +10 | +0.2% | 332,700 |
| 2018/04/03 | 5,300 | 5,400 | 5,280 | 5,330 | -20 | -0.4% | 178,400 |
| 2018/04/02 | 5,480 | 5,480 | 5,350 | 5,350 | -30 | -0.6% | 264,000 |
| 2018/03/30 | 5,300 | 5,400 | 5,280 | 5,380 | +160 | +3.1% | 273,000 |
| 2018/03/29 | 5,200 | 5,330 | 5,170 | 5,220 | +90 | +1.8% | 478,200 |
| 2018/03/28 | 4,980 | 5,130 | 4,980 | 5,130 | +80 | +1.6% | 192,700 |
| 2018/03/27 | 4,960 | 5,070 | 4,960 | 5,050 | +135 | +2.7% | 178,000 |
| 2018/03/26 | 4,900 | 4,920 | 4,830 | 4,915 | +35 | +0.7% | 211,400 |
| 2018/03/23 | 4,895 | 5,050 | 4,860 | 4,880 | -90 | -1.8% | 435,600 |
| 2018/03/22 | 4,950 | 4,990 | 4,880 | 4,970 | +70 | +1.4% | 263,100 |
| 2018/03/20 | 4,930 | 4,940 | 4,865 | 4,900 | -55 | -1.1% | 214,100 |
| 2018/03/19 | 4,800 | 4,955 | 4,800 | 4,955 | +130 | +2.7% | 293,500 |
| 2018/03/16 | 4,855 | 4,880 | 4,740 | 4,825 | -70 | -1.4% | 325,400 |
| 2018/03/15 | 4,875 | 4,940 | 4,805 | 4,895 | +15 | +0.3% | 187,000 |
| 2018/03/14 | 4,810 | 4,920 | 4,795 | 4,880 | +70 | +1.5% | 324,400 |
| 2018/03/13 | 4,735 | 4,925 | 4,720 | 4,810 | +35 | +0.7% | 500,200 |
| 2018/03/12 | 4,950 | 4,950 | 4,740 | 4,775 | -85 | -1.7% | 443,500 |
| 2018/03/09 | 5,120 | 5,180 | 4,810 | 4,860 | -230 | -4.5% | 582,400 |
| 2018/03/08 | 5,090 | 5,150 | 4,910 | 5,090 | -80 | -1.5% | 615,700 |
| 2018/03/07 | 5,050 | 5,230 | 5,010 | 5,170 | +180 | +3.6% | 440,300 |
| 2018/03/06 | 4,980 | 5,280 | 4,905 | 4,990 | -210 | -4% | 645,700 |
| 2018/03/05 | 5,270 | 5,320 | 5,120 | 5,200 | -170 | -3.2% | 265,000 |
| 2018/03/02 | 5,400 | 5,440 | 5,340 | 5,370 | -130 | -2.4% | 216,400 |
| 2018/03/01 | 5,360 | 5,550 | 5,360 | 5,500 | +140 | +2.6% | 378,500 |
| 2018/02/28 | 5,390 | 5,500 | 5,270 | 5,360 | -130 | -2.4% | 486,800 |
| 2018/02/27 | 5,450 | 5,510 | 5,400 | 5,490 | ±0 | ±0% | 242,500 |
| 2018/02/26 | 5,550 | 5,620 | 5,490 | 5,490 | -50 | -0.9% | 219,200 |
| 2018/02/23 | 5,670 | 5,710 | 5,440 | 5,540 | -140 | -2.5% | 230,800 |
| 2018/02/22 | 5,600 | 5,730 | 5,590 | 5,680 | +110 | +2% | 245,700 |
1601～
1650
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
