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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/13 | 8,660 | 8,690 | 8,450 | 8,490 | -180 | -2.1% | 150,400 |
| 2017/03/10 | 8,720 | 8,800 | 8,640 | 8,670 | -110 | -1.3% | 97,900 |
| 2017/03/09 | 8,790 | 8,850 | 8,770 | 8,780 | -10 | -0.1% | 47,500 |
| 2017/03/08 | 8,720 | 8,880 | 8,720 | 8,790 | +80 | +0.9% | 61,700 |
| 2017/03/07 | 8,640 | 8,740 | 8,640 | 8,710 | -30 | -0.3% | 49,200 |
| 2017/03/06 | 8,810 | 8,820 | 8,710 | 8,740 | +20 | +0.2% | 40,600 |
| 2017/03/03 | 8,690 | 8,790 | 8,680 | 8,720 | +10 | +0.1% | 61,300 |
| 2017/03/02 | 8,900 | 8,940 | 8,700 | 8,710 | -150 | -1.7% | 89,000 |
| 2017/03/01 | 8,800 | 8,870 | 8,740 | 8,860 | +20 | +0.2% | 68,800 |
| 2017/02/28 | 8,700 | 8,900 | 8,700 | 8,840 | +50 | +0.6% | 94,200 |
| 2017/02/27 | 8,610 | 8,880 | 8,510 | 8,790 | +200 | +2.3% | 92,500 |
| 2017/02/24 | 8,600 | 8,640 | 8,460 | 8,590 | +10 | +0.1% | 66,500 |
| 2017/02/23 | 8,480 | 8,600 | 8,450 | 8,580 | +140 | +1.7% | 69,000 |
| 2017/02/22 | 8,390 | 8,460 | 8,310 | 8,440 | +50 | +0.6% | 47,100 |
| 2017/02/21 | 8,530 | 8,530 | 8,360 | 8,390 | -120 | -1.4% | 51,000 |
| 2017/02/20 | 8,600 | 8,610 | 8,410 | 8,510 | +350 | +4.3% | 168,600 |
| 2017/02/17 | 8,120 | 8,190 | 8,070 | 8,160 | ±0 | ±0% | 47,100 |
| 2017/02/16 | 8,150 | 8,170 | 8,080 | 8,160 | +10 | +0.1% | 43,600 |
| 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 |
2001～
2050
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
