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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 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 |
1851～
1900
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
