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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 8,220 | 8,220 | 7,890 | 7,890 | -330 | -4% | 90,500 |
| 2016/11/30 | 8,280 | 8,320 | 8,110 | 8,220 | +20 | +0.2% | 58,800 |
| 2016/11/29 | 8,110 | 8,280 | 8,090 | 8,200 | +120 | +1.5% | 63,900 |
| 2016/11/28 | 8,150 | 8,150 | 8,030 | 8,080 | ±0 | ±0% | 39,400 |
| 2016/11/25 | 8,480 | 8,480 | 8,040 | 8,080 | -380 | -4.5% | 112,900 |
| 2016/11/24 | 8,260 | 8,490 | 8,150 | 8,460 | +300 | +3.7% | 137,400 |
| 2016/11/22 | 8,120 | 8,300 | 8,070 | 8,160 | +40 | +0.5% | 80,400 |
| 2016/11/21 | 7,980 | 8,180 | 7,930 | 8,120 | +210 | +2.7% | 75,100 |
| 2016/11/18 | 8,010 | 8,050 | 7,840 | 7,910 | +10 | +0.1% | 79,500 |
| 2016/11/17 | 7,820 | 7,990 | 7,760 | 7,900 | +140 | +1.8% | 72,600 |
| 2016/11/16 | 7,710 | 7,790 | 7,630 | 7,760 | +50 | +0.6% | 75,000 |
| 2016/11/15 | 7,970 | 7,970 | 7,660 | 7,710 | -150 | -1.9% | 84,900 |
| 2016/11/14 | 7,780 | 7,900 | 7,780 | 7,860 | +130 | +1.7% | 65,700 |
| 2016/11/11 | 8,110 | 8,150 | 7,660 | 7,730 | -390 | -4.8% | 178,100 |
| 2016/11/10 | 8,220 | 8,330 | 8,070 | 8,120 | -100 | -1.2% | 78,000 |
| 2016/11/09 | 8,230 | 8,270 | 7,940 | 8,220 | -10 | -0.1% | 82,600 |
| 2016/11/08 | 8,100 | 8,280 | 7,960 | 8,230 | +100 | +1.2% | 79,800 |
| 2016/11/07 | 8,250 | 8,300 | 8,040 | 8,130 | -130 | -1.6% | 89,500 |
| 2016/11/04 | 8,120 | 8,300 | 8,120 | 8,260 | +10 | +0.1% | 58,200 |
| 2016/11/02 | 8,420 | 8,420 | 8,150 | 8,250 | -250 | -2.9% | 70,900 |
| 2016/11/01 | 8,400 | 8,510 | 8,330 | 8,500 | +200 | +2.4% | 107,800 |
| 2016/10/31 | 8,370 | 8,450 | 8,190 | 8,300 | +30 | +0.4% | 54,200 |
| 2016/10/28 | 8,250 | 8,280 | 8,060 | 8,270 | ±0 | ±0% | 83,800 |
| 2016/10/27 | 8,510 | 8,510 | 8,210 | 8,270 | -340 | -3.9% | 100,500 |
| 2016/10/26 | 8,510 | 8,680 | 8,400 | 8,610 | +210 | +2.5% | 166,300 |
| 2016/10/25 | 8,300 | 8,430 | 8,220 | 8,400 | +40 | +0.5% | 44,100 |
| 2016/10/24 | 8,410 | 8,550 | 8,310 | 8,360 | -140 | -1.6% | 83,400 |
| 2016/10/21 | 8,470 | 8,580 | 8,360 | 8,500 | +150 | +1.8% | 127,000 |
| 2016/10/20 | 8,340 | 8,450 | 8,240 | 8,350 | -40 | -0.5% | 61,000 |
| 2016/10/19 | 8,170 | 8,540 | 8,160 | 8,390 | +170 | +2.1% | 123,100 |
| 2016/10/18 | 7,980 | 8,250 | 7,860 | 8,220 | +300 | +3.8% | 95,700 |
| 2016/10/17 | 8,000 | 8,010 | 7,820 | 7,920 | ±0 | ±0% | 48,800 |
| 2016/10/14 | 7,840 | 7,990 | 7,840 | 7,920 | +90 | +1.1% | 58,300 |
| 2016/10/13 | 7,640 | 8,070 | 7,590 | 7,830 | +150 | +2% | 124,000 |
| 2016/10/12 | 7,480 | 7,740 | 7,470 | 7,680 | +210 | +2.8% | 102,400 |
| 2016/10/11 | 7,510 | 7,690 | 7,420 | 7,470 | -200 | -2.6% | 111,500 |
| 2016/10/07 | 7,900 | 7,900 | 7,620 | 7,670 | -230 | -2.9% | 58,300 |
| 2016/10/06 | 7,860 | 7,920 | 7,620 | 7,900 | +40 | +0.5% | 95,300 |
| 2016/10/05 | 7,760 | 7,910 | 7,680 | 7,860 | -30 | -0.4% | 83,000 |
| 2016/10/04 | 8,020 | 8,150 | 7,860 | 7,890 | -190 | -2.4% | 79,200 |
| 2016/10/03 | 8,200 | 8,230 | 8,000 | 8,080 | -30 | -0.4% | 85,000 |
| 2016/09/30 | 7,920 | 8,210 | 7,860 | 8,110 | +210 | +2.7% | 87,900 |
| 2016/09/29 | 7,850 | 7,980 | 7,810 | 7,900 | -30 | -0.4% | 37,100 |
| 2016/09/28 | 7,880 | 7,990 | 7,780 | 7,930 | +70 | +0.9% | 58,600 |
| 2016/09/27 | 7,630 | 7,890 | 7,630 | 7,860 | +260 | +3.4% | 106,900 |
| 2016/09/26 | 7,500 | 7,670 | 7,440 | 7,600 | -10 | -0.1% | 86,800 |
| 2016/09/23 | 7,440 | 7,820 | 7,390 | 7,610 | +420 | +5.8% | 198,700 |
| 2016/09/21 | 7,170 | 7,340 | 7,150 | 7,190 | ±0 | ±0% | 50,700 |
| 2016/09/20 | 7,340 | 7,470 | 7,080 | 7,190 | -130 | -1.8% | 95,300 |
| 2016/09/16 | 7,140 | 7,320 | 7,020 | 7,320 | +130 | +1.8% | 93,500 |
1951～
2000
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
