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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 8,090 | 8,180 | 8,050 | 8,150 | +40 | +0.5% | 51,400 |
| 2017/02/14 | 8,130 | 8,140 | 8,060 | 8,110 | -40 | -0.5% | 55,100 |
| 2017/02/13 | 8,050 | 8,180 | 8,040 | 8,150 | +70 | +0.9% | 62,800 |
| 2017/02/10 | 7,960 | 8,130 | 7,960 | 8,080 | +150 | +1.9% | 127,100 |
| 2017/02/09 | 7,930 | 7,980 | 7,890 | 7,930 | ±0 | ±0% | 43,800 |
| 2017/02/08 | 7,830 | 7,970 | 7,810 | 7,930 | +110 | +1.4% | 72,700 |
| 2017/02/07 | 7,790 | 7,870 | 7,790 | 7,820 | ±0 | ±0% | 106,100 |
| 2017/02/06 | 7,900 | 7,910 | 7,780 | 7,820 | -90 | -1.1% | 70,300 |
| 2017/02/03 | 7,990 | 7,990 | 7,890 | 7,910 | +20 | +0.3% | 45,300 |
| 2017/02/02 | 8,010 | 8,030 | 7,820 | 7,890 | -200 | -2.5% | 149,200 |
| 2017/02/01 | 7,870 | 8,100 | 7,850 | 8,090 | +420 | +5.5% | 254,600 |
| 2017/01/31 | 7,670 | 7,690 | 7,600 | 7,670 | +10 | +0.1% | 79,900 |
| 2017/01/30 | 7,740 | 7,740 | 7,630 | 7,660 | -120 | -1.5% | 59,600 |
| 2017/01/27 | 7,770 | 7,790 | 7,700 | 7,780 | +50 | +0.6% | 52,600 |
| 2017/01/26 | 7,640 | 7,740 | 7,540 | 7,730 | +100 | +1.3% | 76,400 |
| 2017/01/25 | 7,590 | 7,680 | 7,540 | 7,630 | +40 | +0.5% | 62,200 |
| 2017/01/24 | 7,660 | 7,710 | 7,550 | 7,590 | -100 | -1.3% | 66,200 |
| 2017/01/23 | 7,700 | 7,860 | 7,670 | 7,690 | -10 | -0.1% | 61,000 |
| 2017/01/20 | 7,760 | 7,840 | 7,700 | 7,700 | -90 | -1.2% | 62,500 |
| 2017/01/19 | 7,910 | 7,950 | 7,730 | 7,790 | -170 | -2.1% | 85,000 |
| 2017/01/18 | 7,970 | 8,130 | 7,940 | 7,960 | +30 | +0.4% | 67,400 |
| 2017/01/17 | 7,920 | 7,970 | 7,850 | 7,930 | -60 | -0.8% | 34,800 |
| 2017/01/16 | 8,230 | 8,250 | 7,980 | 7,990 | -90 | -1.1% | 72,400 |
| 2017/01/13 | 7,920 | 8,140 | 7,850 | 8,080 | +330 | +4.3% | 137,000 |
| 2017/01/12 | 7,880 | 7,900 | 7,730 | 7,750 | -120 | -1.5% | 34,700 |
| 2017/01/11 | 7,840 | 7,940 | 7,820 | 7,870 | ±0 | ±0% | 35,000 |
| 2017/01/10 | 7,740 | 7,920 | 7,700 | 7,870 | +150 | +1.9% | 95,400 |
| 2017/01/06 | 7,810 | 7,840 | 7,660 | 7,720 | -60 | -0.8% | 87,900 |
| 2017/01/05 | 7,870 | 7,900 | 7,710 | 7,780 | -130 | -1.6% | 112,500 |
| 2017/01/04 | 7,890 | 8,030 | 7,850 | 7,910 | -40 | -0.5% | 82,500 |
| 2016/12/30 | 7,900 | 8,000 | 7,760 | 7,950 | +50 | +0.6% | 55,900 |
| 2016/12/29 | 7,930 | 8,000 | 7,830 | 7,900 | -30 | -0.4% | 52,500 |
| 2016/12/28 | 7,830 | 7,940 | 7,810 | 7,930 | +100 | +1.3% | 53,700 |
| 2016/12/27 | 7,710 | 7,890 | 7,710 | 7,830 | -20 | -0.3% | 54,900 |
| 2016/12/26 | 7,690 | 7,880 | 7,690 | 7,850 | +90 | +1.2% | 36,400 |
| 2016/12/22 | 7,940 | 7,980 | 7,750 | 7,760 | -180 | -2.3% | 52,800 |
| 2016/12/21 | 7,610 | 7,950 | 7,590 | 7,940 | +350 | +4.6% | 127,900 |
| 2016/12/20 | 7,590 | 7,630 | 7,520 | 7,590 | ±0 | ±0% | 49,900 |
| 2016/12/19 | 7,610 | 7,690 | 7,520 | 7,590 | -20 | -0.3% | 39,800 |
| 2016/12/16 | 7,670 | 7,750 | 7,580 | 7,610 | -60 | -0.8% | 58,900 |
| 2016/12/15 | 7,810 | 7,880 | 7,640 | 7,670 | -180 | -2.3% | 81,500 |
| 2016/12/14 | 7,980 | 8,010 | 7,790 | 7,850 | -160 | -2% | 94,000 |
| 2016/12/13 | 7,780 | 8,020 | 7,780 | 8,010 | +290 | +3.8% | 151,000 |
| 2016/12/12 | 7,460 | 7,790 | 7,380 | 7,720 | +220 | +2.9% | 101,600 |
| 2016/12/09 | 7,620 | 7,620 | 7,440 | 7,500 | -120 | -1.6% | 95,800 |
| 2016/12/08 | 7,320 | 7,640 | 7,320 | 7,620 | +340 | +4.7% | 139,700 |
| 2016/12/07 | 7,500 | 7,510 | 7,210 | 7,280 | -310 | -4.1% | 141,200 |
| 2016/12/06 | 7,660 | 7,720 | 7,570 | 7,590 | -70 | -0.9% | 50,500 |
| 2016/12/05 | 7,780 | 7,860 | 7,630 | 7,660 | -100 | -1.3% | 103,200 |
| 2016/12/02 | 7,800 | 7,820 | 7,690 | 7,760 | -130 | -1.6% | 94,800 |
1901～
1950
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
