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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 5,260 | 5,380 | 5,210 | 5,320 | +60 | +1.1% | 209,900 |
| 2018/05/31 | 5,280 | 5,340 | 5,200 | 5,260 | +30 | +0.6% | 304,500 |
| 2018/05/30 | 5,120 | 5,280 | 5,120 | 5,230 | +60 | +1.2% | 247,800 |
| 2018/05/29 | 5,300 | 5,340 | 5,160 | 5,170 | -150 | -2.8% | 167,900 |
| 2018/05/28 | 5,400 | 5,400 | 5,290 | 5,320 | +10 | +0.2% | 134,300 |
| 2018/05/25 | 5,320 | 5,380 | 5,210 | 5,310 | +20 | +0.4% | 185,500 |
| 2018/05/24 | 5,290 | 5,470 | 5,270 | 5,290 | +70 | +1.3% | 423,600 |
| 2018/05/23 | 5,080 | 5,240 | 5,080 | 5,220 | +130 | +2.6% | 397,600 |
| 2018/05/22 | 5,020 | 5,160 | 5,020 | 5,090 | +95 | +1.9% | 207,600 |
| 2018/05/21 | 4,980 | 5,060 | 4,970 | 4,995 | +15 | +0.3% | 184,500 |
| 2018/05/18 | 4,975 | 5,030 | 4,905 | 4,980 | -30 | -0.6% | 259,600 |
| 2018/05/17 | 5,100 | 5,100 | 4,945 | 5,010 | -110 | -2.1% | 209,100 |
| 2018/05/16 | 5,270 | 5,310 | 5,110 | 5,120 | -230 | -4.3% | 233,100 |
| 2018/05/15 | 5,310 | 5,370 | 5,310 | 5,350 | -10 | -0.2% | 136,800 |
| 2018/05/14 | 5,200 | 5,380 | 5,200 | 5,360 | +90 | +1.7% | 129,400 |
| 2018/05/11 | 5,210 | 5,460 | 5,020 | 5,270 | -30 | -0.6% | 617,100 |
| 2018/05/10 | 5,400 | 5,410 | 5,290 | 5,300 | -120 | -2.2% | 248,100 |
| 2018/05/09 | 5,440 | 5,500 | 5,360 | 5,420 | -10 | -0.2% | 172,800 |
| 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 |
1751～
1800
件表示中 / 3754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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
| ＤＣＭ | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
