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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,020 | 5,070 | 5,010 | 5,020 | -20 | -0.4% | 51,300 |
| 2017/04/26 | 5,030 | 5,060 | 4,975 | 5,040 | +50 | +1% | 104,900 |
| 2017/04/25 | 4,930 | 5,050 | 4,910 | 4,990 | +15 | +0.3% | 255,000 |
| 2017/04/24 | 4,910 | 4,980 | 4,910 | 4,975 | +25 | +0.5% | 105,900 |
| 2017/04/21 | 4,935 | 4,950 | 4,870 | 4,950 | +40 | +0.8% | 110,700 |
| 2017/04/20 | 5,000 | 5,010 | 4,850 | 4,910 | -100 | -2% | 183,600 |
| 2017/04/19 | 4,935 | 5,090 | 4,935 | 5,010 | +65 | +1.3% | 179,700 |
| 2017/04/18 | 4,900 | 4,950 | 4,875 | 4,945 | +60 | +1.2% | 109,900 |
| 2017/04/17 | 4,810 | 4,925 | 4,790 | 4,885 | +55 | +1.1% | 96,700 |
| 2017/04/14 | 4,800 | 4,865 | 4,800 | 4,830 | -20 | -0.4% | 54,700 |
| 2017/04/13 | 4,880 | 4,885 | 4,830 | 4,850 | -15 | -0.3% | 103,400 |
| 2017/04/12 | 4,760 | 4,865 | 4,735 | 4,865 | +55 | +1.1% | 127,900 |
| 2017/04/11 | 4,805 | 4,825 | 4,785 | 4,810 | +20 | +0.4% | 69,500 |
| 2017/04/10 | 4,800 | 4,835 | 4,765 | 4,790 | +10 | +0.2% | 61,400 |
| 2017/04/07 | 4,750 | 4,790 | 4,720 | 4,780 | +30 | +0.6% | 105,300 |
| 2017/04/06 | 4,780 | 4,790 | 4,680 | 4,750 | -75 | -1.6% | 128,400 |
| 2017/04/05 | 4,800 | 4,835 | 4,785 | 4,825 | +25 | +0.5% | 69,100 |
| 2017/04/04 | 4,815 | 4,855 | 4,770 | 4,800 | -15 | -0.3% | 115,100 |
| 2017/04/03 | 4,800 | 4,835 | 4,770 | 4,815 | +15 | +0.3% | 121,500 |
| 2017/03/31 | 4,950 | 4,960 | 4,755 | 4,800 | +10 | +0.2% | 269,000 |
| 2017/03/30 | 4,835 | 4,835 | 4,715 | 4,790 | -10 | -0.2% | 122,100 |
| 2017/03/29 | 4,650 | 4,825 | 4,630 | 4,800 | -4,590 | -48.9% | 131,500 |
| 2017/03/28 | 9,400 | 9,440 | 9,250 | 9,390 | -80 | -0.8% | 83,400 |
| 2017/03/27 | 9,280 | 9,530 | 9,280 | 9,470 | +190 | +2% | 116,400 |
| 2017/03/24 | 9,080 | 9,290 | 9,010 | 9,280 | +200 | +2.2% | 98,700 |
| 2017/03/23 | 9,000 | 9,130 | 8,910 | 9,080 | +180 | +2% | 138,000 |
| 2017/03/22 | 8,590 | 8,900 | 8,510 | 8,900 | +360 | +4.2% | 132,100 |
| 2017/03/21 | 8,580 | 8,680 | 8,340 | 8,540 | +30 | +0.4% | 108,000 |
| 2017/03/17 | 8,470 | 8,570 | 8,440 | 8,510 | +40 | +0.5% | 33,000 |
| 2017/03/16 | 8,470 | 8,500 | 8,420 | 8,470 | +30 | +0.4% | 31,000 |
| 2017/03/15 | 8,420 | 8,480 | 8,360 | 8,440 | -30 | -0.4% | 41,500 |
| 2017/03/14 | 8,470 | 8,520 | 8,340 | 8,470 | -20 | -0.2% | 57,900 |
| 2017/03/13 | 8,660 | 8,690 | 8,450 | 8,490 | -180 | -2.1% | 150,400 |
| 2017/03/10 | 8,720 | 8,800 | 8,640 | 8,670 | -110 | -1.3% | 97,900 |
| 2017/03/09 | 8,790 | 8,850 | 8,770 | 8,780 | -10 | -0.1% | 47,500 |
| 2017/03/08 | 8,720 | 8,880 | 8,720 | 8,790 | +80 | +0.9% | 61,700 |
| 2017/03/07 | 8,640 | 8,740 | 8,640 | 8,710 | -30 | -0.3% | 49,200 |
| 2017/03/06 | 8,810 | 8,820 | 8,710 | 8,740 | +20 | +0.2% | 40,600 |
| 2017/03/03 | 8,690 | 8,790 | 8,680 | 8,720 | +10 | +0.1% | 61,300 |
| 2017/03/02 | 8,900 | 8,940 | 8,700 | 8,710 | -150 | -1.7% | 89,000 |
| 2017/03/01 | 8,800 | 8,870 | 8,740 | 8,860 | +20 | +0.2% | 68,800 |
| 2017/02/28 | 8,700 | 8,900 | 8,700 | 8,840 | +50 | +0.6% | 94,200 |
| 2017/02/27 | 8,610 | 8,880 | 8,510 | 8,790 | +200 | +2.3% | 92,500 |
| 2017/02/24 | 8,600 | 8,640 | 8,460 | 8,590 | +10 | +0.1% | 66,500 |
| 2017/02/23 | 8,480 | 8,600 | 8,450 | 8,580 | +140 | +1.7% | 69,000 |
| 2017/02/22 | 8,390 | 8,460 | 8,310 | 8,440 | +50 | +0.6% | 47,100 |
| 2017/02/21 | 8,530 | 8,530 | 8,360 | 8,390 | -120 | -1.4% | 51,000 |
| 2017/02/20 | 8,600 | 8,610 | 8,410 | 8,510 | +350 | +4.3% | 168,600 |
| 2017/02/17 | 8,120 | 8,190 | 8,070 | 8,160 | ±0 | ±0% | 47,100 |
| 2017/02/16 | 8,150 | 8,170 | 8,080 | 8,160 | +10 | +0.1% | 43,600 |
1851～
1900
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
