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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
