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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,530 | 3,580 | 3,490 | 3,520 | ±0 | ±0% | 289,400 |
| 2024/08/20 | 3,300 | 3,530 | 3,260 | 3,520 | +205 | +6.2% | 460,600 |
| 2024/08/19 | 3,320 | 3,325 | 3,240 | 3,315 | +30 | +0.9% | 193,600 |
| 2024/08/16 | 3,285 | 3,295 | 3,205 | 3,285 | +30 | +0.9% | 193,000 |
| 2024/08/15 | 3,350 | 3,350 | 3,235 | 3,255 | -90 | -2.7% | 237,400 |
| 2024/08/14 | 3,375 | 3,375 | 3,330 | 3,345 | -40 | -1.2% | 151,800 |
| 2024/08/13 | 3,330 | 3,385 | 3,290 | 3,385 | +60 | +1.8% | 118,400 |
| 2024/08/09 | 3,355 | 3,355 | 3,265 | 3,325 | -55 | -1.6% | 284,900 |
| 2024/08/08 | 3,210 | 3,385 | 3,210 | 3,380 | +240 | +7.6% | 327,100 |
| 2024/08/07 | 3,215 | 3,310 | 3,140 | 3,140 | -90 | -2.8% | 301,500 |
| 2024/08/06 | 3,275 | 3,290 | 3,125 | 3,230 | +85 | +2.7% | 436,700 |
| 2024/08/05 | 3,265 | 3,340 | 3,100 | 3,145 | -120 | -3.7% | 438,900 |
| 2024/08/02 | 3,280 | 3,375 | 3,240 | 3,265 | -85 | -2.5% | 397,700 |
| 2024/08/01 | 3,390 | 3,460 | 3,225 | 3,350 | -55 | -1.6% | 593,800 |
| 2024/07/31 | 3,470 | 3,490 | 3,370 | 3,405 | +55 | +1.6% | 278,700 |
| 2024/07/30 | 3,435 | 3,435 | 3,330 | 3,350 | -85 | -2.5% | 254,900 |
| 2024/07/29 | 3,380 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 193,900 |
| 2024/07/26 | 3,200 | 3,430 | 3,150 | 3,380 | -30 | -0.9% | 459,400 |
| 2024/07/25 | 3,360 | 3,465 | 3,330 | 3,410 | +35 | +1% | 477,900 |
| 2024/07/24 | 3,370 | 3,425 | 3,355 | 3,375 | +60 | +1.8% | 329,800 |
| 2024/07/23 | 3,245 | 3,335 | 3,235 | 3,315 | +55 | +1.7% | 206,300 |
| 2024/07/22 | 3,255 | 3,300 | 3,225 | 3,260 | +5 | +0.2% | 147,600 |
| 2024/07/19 | 3,250 | 3,320 | 3,225 | 3,255 | +20 | +0.6% | 214,300 |
| 2024/07/18 | 3,240 | 3,250 | 3,115 | 3,235 | +130 | +4.2% | 372,000 |
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,105 | +5 | +0.2% | 162,300 |
| 2024/07/16 | 3,110 | 3,140 | 3,055 | 3,100 | -5 | -0.2% | 204,400 |
| 2024/07/12 | 3,115 | 3,130 | 3,035 | 3,105 | +70 | +2.3% | 304,200 |
| 2024/07/11 | 3,000 | 3,065 | 2,997 | 3,035 | +71 | +2.4% | 196,400 |
| 2024/07/10 | 2,964 | 2,966 | 2,933 | 2,964 | +13 | +0.4% | 68,500 |
| 2024/07/09 | 2,931 | 2,962 | 2,927 | 2,951 | +11 | +0.4% | 139,500 |
| 2024/07/08 | 2,949 | 2,960 | 2,931 | 2,940 | +35 | +1.2% | 132,000 |
| 2024/07/05 | 2,905 | 2,913 | 2,896 | 2,905 | +5 | +0.2% | 93,000 |
| 2024/07/04 | 2,925 | 2,925 | 2,885 | 2,900 | -19 | -0.7% | 98,700 |
| 2024/07/03 | 2,880 | 2,925 | 2,867 | 2,919 | +25 | +0.9% | 109,600 |
| 2024/07/02 | 2,902 | 2,915 | 2,867 | 2,894 | +2 | +0.1% | 144,200 |
| 2024/07/01 | 2,920 | 2,929 | 2,875 | 2,892 | -26 | -0.9% | 132,100 |
| 2024/06/28 | 2,911 | 2,935 | 2,903 | 2,918 | +21 | +0.7% | 171,200 |
| 2024/06/27 | 2,908 | 2,923 | 2,886 | 2,897 | +4 | +0.1% | 142,300 |
| 2024/06/26 | 2,908 | 2,918 | 2,865 | 2,893 | -12 | -0.4% | 144,800 |
| 2024/06/25 | 2,934 | 2,945 | 2,885 | 2,905 | -35 | -1.2% | 265,900 |
| 2024/06/24 | 2,925 | 2,963 | 2,916 | 2,940 | +35 | +1.2% | 317,300 |
| 2024/06/21 | 2,887 | 2,927 | 2,872 | 2,905 | +6 | +0.2% | 314,000 |
| 2024/06/20 | 2,900 | 2,965 | 2,860 | 2,899 | +99 | +3.5% | 423,300 |
| 2024/06/19 | 2,784 | 2,808 | 2,763 | 2,800 | +15 | +0.5% | 82,600 |
| 2024/06/18 | 2,808 | 2,811 | 2,766 | 2,785 | -33 | -1.2% | 163,200 |
| 2024/06/17 | 2,810 | 2,819 | 2,779 | 2,818 | +2 | +0.1% | 119,300 |
| 2024/06/14 | 2,790 | 2,831 | 2,786 | 2,816 | +33 | +1.2% | 233,400 |
| 2024/06/13 | 2,802 | 2,834 | 2,772 | 2,783 | +31 | +1.1% | 196,800 |
| 2024/06/12 | 2,727 | 2,767 | 2,721 | 2,752 | +50 | +1.9% | 141,600 |
| 2024/06/11 | 2,764 | 2,767 | 2,688 | 2,702 | -67 | -2.4% | 291,600 |
151～
200
件表示中 / 3673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 | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89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 |
| 王将フード | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94倍 | 2.47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 |
| エディオン | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 |
| 吉野家ＨＤ | 300,800円 | +8.3% | -14.0% | 0.66% | 47.47倍 | 3.07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 | 133,700円 | +12.7% | +19.7% | 3.29% | 9.23倍 | 0.69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
