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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,650 | 5,660 | 5,510 | 5,570 | -100 | -1.8% | 275,400 |
| 2018/02/20 | 5,770 | 5,770 | 5,660 | 5,670 | -80 | -1.4% | 107,000 |
| 2018/02/19 | 5,800 | 5,830 | 5,690 | 5,750 | -30 | -0.5% | 123,000 |
| 2018/02/16 | 5,670 | 5,790 | 5,630 | 5,780 | +130 | +2.3% | 267,400 |
| 2018/02/15 | 5,690 | 5,820 | 5,630 | 5,650 | +60 | +1.1% | 310,600 |
| 2018/02/14 | 5,580 | 5,680 | 5,520 | 5,590 | +10 | +0.2% | 195,300 |
| 2018/02/13 | 5,730 | 5,780 | 5,550 | 5,580 | -10 | -0.2% | 209,800 |
| 2018/02/09 | 5,580 | 5,690 | 5,490 | 5,590 | -130 | -2.3% | 337,400 |
| 2018/02/08 | 5,730 | 5,900 | 5,720 | 5,720 | -10 | -0.2% | 269,700 |
| 2018/02/07 | 5,900 | 6,000 | 5,700 | 5,730 | -70 | -1.2% | 387,400 |
| 2018/02/06 | 5,640 | 5,890 | 5,620 | 5,800 | -340 | -5.5% | 509,000 |
| 2018/02/05 | 6,210 | 6,280 | 6,140 | 6,140 | -210 | -3.3% | 260,600 |
| 2018/02/02 | 6,160 | 6,350 | 6,100 | 6,350 | +190 | +3.1% | 340,800 |
| 2018/02/01 | 6,000 | 6,220 | 5,820 | 6,160 | -340 | -5.2% | 622,500 |
| 2018/01/31 | 6,610 | 6,700 | 6,490 | 6,500 | -120 | -1.8% | 288,600 |
| 2018/01/30 | 6,560 | 6,750 | 6,510 | 6,620 | +130 | +2% | 320,600 |
| 2018/01/29 | 6,620 | 6,640 | 6,480 | 6,490 | -100 | -1.5% | 216,900 |
| 2018/01/26 | 6,570 | 6,630 | 6,530 | 6,590 | +30 | +0.5% | 210,200 |
| 2018/01/25 | 6,490 | 6,580 | 6,470 | 6,560 | +110 | +1.7% | 195,800 |
| 2018/01/24 | 6,390 | 6,480 | 6,390 | 6,450 | +30 | +0.5% | 300,700 |
| 2018/01/23 | 6,440 | 6,450 | 6,370 | 6,420 | ±0 | ±0% | 204,900 |
| 2018/01/22 | 6,560 | 6,580 | 6,340 | 6,420 | -180 | -2.7% | 390,100 |
| 2018/01/19 | 6,590 | 6,660 | 6,570 | 6,600 | -40 | -0.6% | 119,300 |
| 2018/01/18 | 6,720 | 6,740 | 6,630 | 6,640 | -10 | -0.2% | 186,900 |
| 2018/01/17 | 6,610 | 6,710 | 6,580 | 6,650 | +40 | +0.6% | 147,200 |
| 2018/01/16 | 6,510 | 6,660 | 6,490 | 6,610 | +60 | +0.9% | 171,200 |
| 2018/01/15 | 6,580 | 6,660 | 6,460 | 6,550 | -30 | -0.5% | 298,300 |
| 2018/01/12 | 6,610 | 6,710 | 6,560 | 6,580 | -120 | -1.8% | 245,700 |
| 2018/01/11 | 6,830 | 6,840 | 6,660 | 6,700 | -140 | -2% | 277,700 |
| 2018/01/10 | 7,050 | 7,070 | 6,730 | 6,840 | -290 | -4.1% | 445,600 |
| 2018/01/09 | 7,200 | 7,390 | 7,070 | 7,130 | -80 | -1.1% | 281,300 |
| 2018/01/05 | 6,980 | 7,220 | 6,930 | 7,210 | +330 | +4.8% | 273,100 |
| 2018/01/04 | 6,820 | 6,900 | 6,780 | 6,880 | +80 | +1.2% | 88,200 |
| 2017/12/29 | 6,850 | 6,850 | 6,770 | 6,800 | -10 | -0.1% | 49,700 |
| 2017/12/28 | 6,890 | 6,890 | 6,800 | 6,810 | -60 | -0.9% | 55,500 |
| 2017/12/27 | 6,980 | 6,980 | 6,840 | 6,870 | -60 | -0.9% | 53,000 |
| 2017/12/26 | 6,790 | 7,050 | 6,760 | 6,930 | +170 | +2.5% | 141,700 |
| 2017/12/25 | 6,740 | 6,830 | 6,710 | 6,760 | +20 | +0.3% | 69,700 |
| 2017/12/22 | 6,760 | 6,810 | 6,690 | 6,740 | -40 | -0.6% | 172,000 |
| 2017/12/21 | 6,900 | 6,960 | 6,750 | 6,780 | -120 | -1.7% | 153,300 |
| 2017/12/20 | 7,100 | 7,100 | 6,880 | 6,900 | -130 | -1.8% | 147,300 |
| 2017/12/19 | 6,990 | 7,140 | 6,950 | 7,030 | +40 | +0.6% | 136,600 |
| 2017/12/18 | 7,010 | 7,020 | 6,910 | 6,990 | +30 | +0.4% | 99,600 |
| 2017/12/15 | 6,800 | 6,970 | 6,690 | 6,960 | +150 | +2.2% | 153,600 |
| 2017/12/14 | 6,880 | 6,930 | 6,740 | 6,810 | -80 | -1.2% | 133,100 |
| 2017/12/13 | 6,920 | 6,940 | 6,870 | 6,890 | -60 | -0.9% | 45,800 |
| 2017/12/12 | 7,080 | 7,080 | 6,880 | 6,950 | -50 | -0.7% | 91,100 |
| 2017/12/11 | 7,020 | 7,040 | 6,880 | 7,000 | +30 | +0.4% | 117,000 |
| 2017/12/08 | 6,860 | 6,970 | 6,800 | 6,970 | +100 | +1.5% | 206,900 |
| 2017/12/07 | 6,900 | 6,960 | 6,840 | 6,870 | -110 | -1.6% | 200,600 |
1651～
1700
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
