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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 5,250 | 5,250 | 5,170 | 5,230 | -20 | -0.4% | 118,100 |
| 2017/05/25 | 5,360 | 5,370 | 5,230 | 5,250 | -120 | -2.2% | 107,800 |
| 2017/05/24 | 5,420 | 5,430 | 5,320 | 5,370 | +20 | +0.4% | 86,100 |
| 2017/05/23 | 5,250 | 5,460 | 5,230 | 5,350 | +180 | +3.5% | 290,900 |
| 2017/05/22 | 5,180 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 52,600 |
| 2017/05/19 | 5,220 | 5,230 | 5,130 | 5,150 | -70 | -1.3% | 62,300 |
| 2017/05/18 | 5,230 | 5,280 | 5,220 | 5,220 | -40 | -0.8% | 100,800 |
| 2017/05/17 | 5,190 | 5,290 | 5,190 | 5,260 | +20 | +0.4% | 142,200 |
| 2017/05/16 | 5,340 | 5,340 | 5,240 | 5,240 | -70 | -1.3% | 124,200 |
| 2017/05/15 | 5,190 | 5,340 | 5,170 | 5,310 | +120 | +2.3% | 143,000 |
| 2017/05/12 | 5,070 | 5,200 | 5,020 | 5,190 | +110 | +2.2% | 105,200 |
| 2017/05/11 | 5,020 | 5,090 | 4,990 | 5,080 | -20 | -0.4% | 87,400 |
| 2017/05/10 | 5,110 | 5,130 | 5,040 | 5,100 | +50 | +1% | 91,000 |
| 2017/05/09 | 5,000 | 5,110 | 4,985 | 5,050 | +55 | +1.1% | 172,900 |
| 2017/05/08 | 5,020 | 5,050 | 4,930 | 4,995 | -25 | -0.5% | 188,300 |
| 2017/05/02 | 5,020 | 5,050 | 5,000 | 5,020 | -10 | -0.2% | 42,700 |
| 2017/05/01 | 5,000 | 5,070 | 4,990 | 5,030 | +30 | +0.6% | 53,900 |
| 2017/04/28 | 5,050 | 5,090 | 4,985 | 5,000 | -20 | -0.4% | 137,200 |
| 2017/04/27 | 5,020 | 5,070 | 5,010 | 5,020 | -20 | -0.4% | 51,300 |
| 2017/04/26 | 5,030 | 5,060 | 4,975 | 5,040 | +50 | +1% | 104,900 |
| 2017/04/25 | 4,930 | 5,050 | 4,910 | 4,990 | +15 | +0.3% | 255,000 |
| 2017/04/24 | 4,910 | 4,980 | 4,910 | 4,975 | +25 | +0.5% | 105,900 |
| 2017/04/21 | 4,935 | 4,950 | 4,870 | 4,950 | +40 | +0.8% | 110,700 |
| 2017/04/20 | 5,000 | 5,010 | 4,850 | 4,910 | -100 | -2% | 183,600 |
| 2017/04/19 | 4,935 | 5,090 | 4,935 | 5,010 | +65 | +1.3% | 179,700 |
| 2017/04/18 | 4,900 | 4,950 | 4,875 | 4,945 | +60 | +1.2% | 109,900 |
| 2017/04/17 | 4,810 | 4,925 | 4,790 | 4,885 | +55 | +1.1% | 96,700 |
| 2017/04/14 | 4,800 | 4,865 | 4,800 | 4,830 | -20 | -0.4% | 54,700 |
| 2017/04/13 | 4,880 | 4,885 | 4,830 | 4,850 | -15 | -0.3% | 103,400 |
| 2017/04/12 | 4,760 | 4,865 | 4,735 | 4,865 | +55 | +1.1% | 127,900 |
| 2017/04/11 | 4,805 | 4,825 | 4,785 | 4,810 | +20 | +0.4% | 69,500 |
| 2017/04/10 | 4,800 | 4,835 | 4,765 | 4,790 | +10 | +0.2% | 61,400 |
| 2017/04/07 | 4,750 | 4,790 | 4,720 | 4,780 | +30 | +0.6% | 105,300 |
| 2017/04/06 | 4,780 | 4,790 | 4,680 | 4,750 | -75 | -1.6% | 128,400 |
| 2017/04/05 | 4,800 | 4,835 | 4,785 | 4,825 | +25 | +0.5% | 69,100 |
| 2017/04/04 | 4,815 | 4,855 | 4,770 | 4,800 | -15 | -0.3% | 115,100 |
| 2017/04/03 | 4,800 | 4,835 | 4,770 | 4,815 | +15 | +0.3% | 121,500 |
| 2017/03/31 | 4,950 | 4,960 | 4,755 | 4,800 | +10 | +0.2% | 269,000 |
| 2017/03/30 | 4,835 | 4,835 | 4,715 | 4,790 | -10 | -0.2% | 122,100 |
| 2017/03/29 | 4,650 | 4,825 | 4,630 | 4,800 | -4,590 | -48.9% | 131,500 |
| 2017/03/28 | 9,400 | 9,440 | 9,250 | 9,390 | -80 | -0.8% | 83,400 |
| 2017/03/27 | 9,280 | 9,530 | 9,280 | 9,470 | +190 | +2% | 116,400 |
| 2017/03/24 | 9,080 | 9,290 | 9,010 | 9,280 | +200 | +2.2% | 98,700 |
| 2017/03/23 | 9,000 | 9,130 | 8,910 | 9,080 | +180 | +2% | 138,000 |
| 2017/03/22 | 8,590 | 8,900 | 8,510 | 8,900 | +360 | +4.2% | 132,100 |
| 2017/03/21 | 8,580 | 8,680 | 8,340 | 8,540 | +30 | +0.4% | 108,000 |
| 2017/03/17 | 8,470 | 8,570 | 8,440 | 8,510 | +40 | +0.5% | 33,000 |
| 2017/03/16 | 8,470 | 8,500 | 8,420 | 8,470 | +30 | +0.4% | 31,000 |
| 2017/03/15 | 8,420 | 8,480 | 8,360 | 8,440 | -30 | -0.4% | 41,500 |
| 2017/03/14 | 8,470 | 8,520 | 8,340 | 8,470 | -20 | -0.2% | 57,900 |
2001～
2050
件表示中 / 3754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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 |
| エディオン | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95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 |
| ライフコーポ | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99倍 | 0.74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
