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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 7,020 | 7,100 | 6,920 | 6,980 | -120 | -1.7% | 141,300 |
| 2017/12/05 | 7,100 | 7,140 | 6,990 | 7,100 | -50 | -0.7% | 110,800 |
| 2017/12/04 | 7,000 | 7,250 | 6,990 | 7,150 | +100 | +1.4% | 161,700 |
| 2017/12/01 | 7,200 | 7,200 | 6,990 | 7,050 | -50 | -0.7% | 165,900 |
| 2017/11/30 | 7,050 | 7,100 | 6,980 | 7,100 | +20 | +0.3% | 236,900 |
| 2017/11/29 | 6,760 | 7,080 | 6,750 | 7,080 | +400 | +6% | 327,000 |
| 2017/11/28 | 6,460 | 6,750 | 6,410 | 6,680 | +220 | +3.4% | 306,400 |
| 2017/11/27 | 6,520 | 6,520 | 6,440 | 6,460 | ±0 | ±0% | 72,400 |
| 2017/11/24 | 6,400 | 6,520 | 6,390 | 6,460 | +70 | +1.1% | 162,900 |
| 2017/11/22 | 6,420 | 6,440 | 6,360 | 6,390 | -20 | -0.3% | 119,800 |
| 2017/11/21 | 6,400 | 6,490 | 6,340 | 6,410 | +50 | +0.8% | 266,700 |
| 2017/11/20 | 6,220 | 6,360 | 6,200 | 6,360 | +140 | +2.3% | 148,200 |
| 2017/11/17 | 6,230 | 6,240 | 6,150 | 6,220 | +50 | +0.8% | 117,200 |
| 2017/11/16 | 6,030 | 6,210 | 6,030 | 6,170 | +90 | +1.5% | 116,800 |
| 2017/11/15 | 6,230 | 6,290 | 6,030 | 6,080 | -80 | -1.3% | 180,900 |
| 2017/11/14 | 6,080 | 6,190 | 6,070 | 6,160 | +150 | +2.5% | 277,500 |
| 2017/11/13 | 6,040 | 6,080 | 5,990 | 6,010 | -90 | -1.5% | 118,900 |
| 2017/11/10 | 6,100 | 6,170 | 6,060 | 6,100 | -70 | -1.1% | 198,900 |
| 2017/11/09 | 6,290 | 6,290 | 6,120 | 6,170 | -80 | -1.3% | 239,900 |
| 2017/11/08 | 6,280 | 6,310 | 6,240 | 6,250 | -50 | -0.8% | 212,800 |
| 2017/11/07 | 6,320 | 6,370 | 6,220 | 6,300 | -30 | -0.5% | 352,800 |
| 2017/11/06 | 6,310 | 6,350 | 6,300 | 6,330 | +30 | +0.5% | 261,800 |
| 2017/11/02 | 6,370 | 6,410 | 6,300 | 6,300 | ±0 | ±0% | 230,900 |
| 2017/11/01 | 6,260 | 6,390 | 5,900 | 6,300 | -160 | -2.5% | 428,900 |
| 2017/10/31 | 6,520 | 6,550 | 6,450 | 6,460 | -60 | -0.9% | 115,900 |
| 2017/10/30 | 6,500 | 6,550 | 6,420 | 6,520 | +20 | +0.3% | 196,600 |
| 2017/10/27 | 6,430 | 6,510 | 6,390 | 6,500 | +50 | +0.8% | 92,300 |
| 2017/10/26 | 6,400 | 6,460 | 6,280 | 6,450 | +10 | +0.2% | 190,300 |
| 2017/10/25 | 6,480 | 6,480 | 6,350 | 6,440 | +110 | +1.7% | 137,500 |
| 2017/10/24 | 6,260 | 6,380 | 6,250 | 6,330 | +60 | +1% | 85,700 |
| 2017/10/23 | 6,250 | 6,300 | 6,210 | 6,270 | +20 | +0.3% | 98,400 |
| 2017/10/20 | 6,230 | 6,320 | 6,230 | 6,250 | -10 | -0.2% | 50,600 |
| 2017/10/19 | 6,260 | 6,290 | 6,240 | 6,260 | -40 | -0.6% | 56,900 |
| 2017/10/18 | 6,400 | 6,450 | 6,280 | 6,300 | -80 | -1.3% | 84,100 |
| 2017/10/17 | 6,400 | 6,450 | 6,310 | 6,380 | +10 | +0.2% | 92,900 |
| 2017/10/16 | 6,280 | 6,430 | 6,280 | 6,370 | +90 | +1.4% | 174,600 |
| 2017/10/13 | 6,220 | 6,300 | 6,190 | 6,280 | +30 | +0.5% | 84,800 |
| 2017/10/12 | 6,290 | 6,300 | 6,230 | 6,250 | -40 | -0.6% | 95,600 |
| 2017/10/11 | 6,330 | 6,340 | 6,270 | 6,290 | -10 | -0.2% | 115,900 |
| 2017/10/10 | 6,230 | 6,320 | 6,220 | 6,300 | +90 | +1.4% | 129,000 |
| 2017/10/06 | 6,150 | 6,240 | 6,100 | 6,210 | +90 | +1.5% | 166,600 |
| 2017/10/05 | 6,120 | 6,130 | 6,070 | 6,120 | -40 | -0.6% | 131,200 |
| 2017/10/04 | 6,190 | 6,190 | 6,110 | 6,160 | -20 | -0.3% | 158,400 |
| 2017/10/03 | 6,300 | 6,300 | 6,160 | 6,180 | -40 | -0.6% | 123,200 |
| 2017/10/02 | 6,310 | 6,320 | 6,160 | 6,220 | -30 | -0.5% | 116,800 |
| 2017/09/29 | 6,300 | 6,300 | 6,150 | 6,250 | -70 | -1.1% | 208,000 |
| 2017/09/28 | 6,400 | 6,450 | 6,260 | 6,320 | -140 | -2.2% | 206,200 |
| 2017/09/27 | 6,410 | 6,460 | 6,290 | 6,460 | +20 | +0.3% | 100,000 |
| 2017/09/26 | 6,480 | 6,530 | 6,400 | 6,440 | -30 | -0.5% | 105,300 |
| 2017/09/25 | 6,290 | 6,480 | 6,290 | 6,470 | +140 | +2.2% | 142,900 |
1701～
1750
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
