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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 5,170 | 5,210 | 5,140 | 5,190 | -20 | -0.4% | 129,100 |
| 2017/07/10 | 5,180 | 5,270 | 5,160 | 5,210 | +10 | +0.2% | 109,200 |
| 2017/07/07 | 5,220 | 5,220 | 5,140 | 5,200 | -70 | -1.3% | 121,000 |
| 2017/07/06 | 5,300 | 5,310 | 5,220 | 5,270 | -50 | -0.9% | 114,400 |
| 2017/07/05 | 5,260 | 5,320 | 5,210 | 5,320 | ±0 | ±0% | 132,500 |
| 2017/07/04 | 5,550 | 5,560 | 5,280 | 5,320 | -210 | -3.8% | 180,100 |
| 2017/07/03 | 5,460 | 5,570 | 5,440 | 5,530 | +100 | +1.8% | 145,400 |
| 2017/06/30 | 5,340 | 5,430 | 5,320 | 5,430 | +30 | +0.6% | 154,900 |
| 2017/06/29 | 5,470 | 5,490 | 5,360 | 5,400 | -100 | -1.8% | 149,200 |
| 2017/06/28 | 5,510 | 5,530 | 5,440 | 5,500 | -80 | -1.4% | 166,200 |
| 2017/06/27 | 5,670 | 5,680 | 5,400 | 5,580 | -90 | -1.6% | 183,600 |
| 2017/06/26 | 5,670 | 5,700 | 5,610 | 5,670 | -30 | -0.5% | 76,300 |
| 2017/06/23 | 5,760 | 5,780 | 5,660 | 5,700 | -60 | -1% | 101,400 |
| 2017/06/22 | 5,730 | 5,780 | 5,700 | 5,760 | +40 | +0.7% | 67,000 |
| 2017/06/21 | 5,750 | 5,750 | 5,700 | 5,720 | -50 | -0.9% | 105,800 |
| 2017/06/20 | 5,790 | 5,790 | 5,720 | 5,770 | -10 | -0.2% | 104,200 |
| 2017/06/19 | 5,740 | 5,790 | 5,710 | 5,780 | +40 | +0.7% | 98,600 |
| 2017/06/16 | 5,750 | 5,780 | 5,650 | 5,740 | ±0 | ±0% | 171,000 |
| 2017/06/15 | 5,680 | 5,750 | 5,620 | 5,740 | +70 | +1.2% | 134,400 |
| 2017/06/14 | 5,680 | 5,790 | 5,620 | 5,670 | +130 | +2.3% | 207,300 |
| 2017/06/13 | 5,470 | 5,570 | 5,450 | 5,540 | +50 | +0.9% | 90,200 |
1901～
1950
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
