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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 6,470 | 6,500 | 6,260 | 6,330 | -140 | -2.2% | 202,900 |
| 2017/09/21 | 6,520 | 6,560 | 6,410 | 6,470 | -110 | -1.7% | 173,800 |
| 2017/09/20 | 6,680 | 6,800 | 6,520 | 6,580 | -90 | -1.3% | 223,000 |
| 2017/09/19 | 6,500 | 6,720 | 6,490 | 6,670 | +180 | +2.8% | 175,400 |
| 2017/09/15 | 6,620 | 6,670 | 6,410 | 6,490 | -100 | -1.5% | 255,000 |
| 2017/09/14 | 6,460 | 6,630 | 6,450 | 6,590 | +190 | +3% | 167,100 |
| 2017/09/13 | 6,370 | 6,450 | 6,330 | 6,400 | +30 | +0.5% | 90,500 |
| 2017/09/12 | 6,290 | 6,470 | 6,270 | 6,370 | +160 | +2.6% | 148,100 |
| 2017/09/11 | 6,150 | 6,230 | 6,110 | 6,210 | +130 | +2.1% | 113,100 |
| 2017/09/08 | 6,100 | 6,160 | 6,070 | 6,080 | -70 | -1.1% | 111,000 |
| 2017/09/07 | 6,110 | 6,170 | 6,080 | 6,150 | +10 | +0.2% | 89,600 |
| 2017/09/06 | 5,990 | 6,150 | 5,950 | 6,140 | +90 | +1.5% | 140,600 |
| 2017/09/05 | 6,200 | 6,220 | 6,010 | 6,050 | -150 | -2.4% | 198,800 |
| 2017/09/04 | 6,230 | 6,270 | 6,110 | 6,200 | -30 | -0.5% | 187,600 |
| 2017/09/01 | 6,080 | 6,250 | 6,050 | 6,230 | +210 | +3.5% | 226,400 |
| 2017/08/31 | 6,000 | 6,040 | 5,920 | 6,020 | +50 | +0.8% | 141,500 |
| 2017/08/30 | 5,950 | 6,120 | 5,880 | 5,970 | +10 | +0.2% | 307,900 |
| 2017/08/29 | 5,670 | 5,990 | 5,650 | 5,960 | +360 | +6.4% | 439,700 |
| 2017/08/28 | 5,600 | 5,630 | 5,580 | 5,600 | +10 | +0.2% | 70,000 |
| 2017/08/25 | 5,610 | 5,640 | 5,570 | 5,590 | -30 | -0.5% | 52,500 |
| 2017/08/24 | 5,660 | 5,730 | 5,610 | 5,620 | -40 | -0.7% | 100,500 |
| 2017/08/23 | 5,490 | 5,680 | 5,480 | 5,660 | +170 | +3.1% | 128,300 |
| 2017/08/22 | 5,540 | 5,540 | 5,470 | 5,490 | -20 | -0.4% | 48,700 |
| 2017/08/21 | 5,560 | 5,560 | 5,430 | 5,510 | -50 | -0.9% | 97,100 |
| 2017/08/18 | 5,480 | 5,570 | 5,470 | 5,560 | +70 | +1.3% | 80,000 |
| 2017/08/17 | 5,540 | 5,550 | 5,490 | 5,490 | -40 | -0.7% | 54,300 |
| 2017/08/16 | 5,570 | 5,570 | 5,480 | 5,530 | -40 | -0.7% | 81,300 |
| 2017/08/15 | 5,520 | 5,580 | 5,520 | 5,570 | +70 | +1.3% | 85,400 |
| 2017/08/14 | 5,430 | 5,540 | 5,400 | 5,500 | ±0 | ±0% | 91,300 |
| 2017/08/10 | 5,480 | 5,540 | 5,480 | 5,500 | ±0 | ±0% | 64,300 |
| 2017/08/09 | 5,540 | 5,550 | 5,450 | 5,500 | -20 | -0.4% | 111,000 |
| 2017/08/08 | 5,570 | 5,590 | 5,500 | 5,520 | -50 | -0.9% | 86,400 |
| 2017/08/07 | 5,660 | 5,660 | 5,550 | 5,570 | -90 | -1.6% | 84,000 |
| 2017/08/04 | 5,510 | 5,690 | 5,500 | 5,660 | +120 | +2.2% | 166,600 |
| 2017/08/03 | 5,510 | 5,600 | 5,470 | 5,540 | +30 | +0.5% | 126,300 |
| 2017/08/02 | 5,410 | 5,570 | 5,410 | 5,510 | +100 | +1.8% | 181,800 |
| 2017/08/01 | 5,530 | 5,530 | 5,340 | 5,410 | -60 | -1.1% | 227,100 |
| 2017/07/31 | 5,500 | 5,550 | 5,430 | 5,470 | -50 | -0.9% | 115,400 |
| 2017/07/28 | 5,500 | 5,550 | 5,490 | 5,520 | ±0 | ±0% | 64,000 |
| 2017/07/27 | 5,500 | 5,540 | 5,490 | 5,520 | +10 | +0.2% | 77,400 |
| 2017/07/26 | 5,410 | 5,560 | 5,410 | 5,510 | +130 | +2.4% | 181,300 |
| 2017/07/25 | 5,540 | 5,560 | 5,320 | 5,380 | -160 | -2.9% | 168,500 |
| 2017/07/24 | 5,550 | 5,570 | 5,480 | 5,540 | -20 | -0.4% | 105,400 |
| 2017/07/21 | 5,540 | 5,600 | 5,490 | 5,560 | +20 | +0.4% | 169,000 |
| 2017/07/20 | 5,400 | 5,550 | 5,360 | 5,540 | +260 | +4.9% | 331,800 |
| 2017/07/19 | 5,150 | 5,300 | 5,120 | 5,280 | +130 | +2.5% | 139,400 |
| 2017/07/18 | 5,190 | 5,200 | 5,120 | 5,150 | -10 | -0.2% | 89,700 |
| 2017/07/14 | 5,150 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 86,400 |
| 2017/07/13 | 5,150 | 5,220 | 5,130 | 5,200 | +70 | +1.4% | 114,100 |
| 2017/07/12 | 5,200 | 5,250 | 5,110 | 5,130 | -60 | -1.2% | 113,000 |
1751～
1800
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
