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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 8,890 | 8,890 | 8,460 | 8,490 | -280 | -3.2% | 62,500 |
| 2016/07/04 | 8,740 | 8,830 | 8,660 | 8,770 | +110 | +1.3% | 55,600 |
| 2016/07/01 | 8,650 | 8,920 | 8,500 | 8,660 | +190 | +2.2% | 90,100 |
| 2016/06/30 | 8,660 | 8,740 | 8,420 | 8,470 | -40 | -0.5% | 74,000 |
| 2016/06/29 | 8,620 | 8,690 | 8,410 | 8,510 | -10 | -0.1% | 103,500 |
| 2016/06/28 | 8,260 | 8,550 | 8,140 | 8,520 | +340 | +4.2% | 145,600 |
| 2016/06/27 | 7,980 | 8,180 | 7,570 | 8,180 | +330 | +4.2% | 209,700 |
| 2016/06/24 | 7,780 | 7,910 | 7,560 | 7,850 | +60 | +0.8% | 63,600 |
| 2016/06/23 | 7,720 | 7,820 | 7,720 | 7,790 | +40 | +0.5% | 24,000 |
| 2016/06/22 | 7,720 | 7,790 | 7,580 | 7,750 | +30 | +0.4% | 21,300 |
| 2016/06/21 | 7,550 | 7,760 | 7,550 | 7,720 | +120 | +1.6% | 34,700 |
| 2016/06/20 | 7,590 | 7,700 | 7,530 | 7,600 | +10 | +0.1% | 27,400 |
| 2016/06/17 | 7,760 | 7,840 | 7,590 | 7,590 | -110 | -1.4% | 31,400 |
| 2016/06/16 | 7,780 | 7,960 | 7,670 | 7,700 | -80 | -1% | 44,800 |
| 2016/06/15 | 7,540 | 7,790 | 7,540 | 7,780 | +90 | +1.2% | 37,500 |
| 2016/06/14 | 7,650 | 7,760 | 7,480 | 7,690 | -90 | -1.2% | 45,400 |
| 2016/06/13 | 7,780 | 7,840 | 7,650 | 7,780 | -20 | -0.3% | 33,900 |
| 2016/06/10 | 7,890 | 7,900 | 7,720 | 7,800 | -70 | -0.9% | 29,800 |
| 2016/06/09 | 7,800 | 7,890 | 7,740 | 7,870 | ±0 | ±0% | 38,800 |
| 2016/06/08 | 7,770 | 7,870 | 7,610 | 7,870 | -30 | -0.4% | 111,800 |
| 2016/06/07 | 7,480 | 7,950 | 7,400 | 7,900 | +480 | +6.5% | 156,200 |
| 2016/06/06 | 7,240 | 7,420 | 7,240 | 7,420 | +160 | +2.2% | 60,900 |
| 2016/06/03 | 7,160 | 7,280 | 7,160 | 7,260 | +100 | +1.4% | 53,400 |
| 2016/06/02 | 7,140 | 7,200 | 6,930 | 7,160 | -50 | -0.7% | 38,800 |
| 2016/06/01 | 7,200 | 7,230 | 7,150 | 7,210 | -10 | -0.1% | 53,000 |
| 2016/05/31 | 7,090 | 7,220 | 7,050 | 7,220 | +170 | +2.4% | 65,600 |
| 2016/05/30 | 7,000 | 7,100 | 6,920 | 7,050 | +90 | +1.3% | 73,000 |
| 2016/05/27 | 6,770 | 6,980 | 6,770 | 6,960 | +210 | +3.1% | 75,600 |
| 2016/05/26 | 6,660 | 6,750 | 6,550 | 6,750 | +90 | +1.4% | 71,500 |
| 2016/05/25 | 6,750 | 6,750 | 6,650 | 6,660 | -30 | -0.4% | 19,900 |
| 2016/05/24 | 6,560 | 6,690 | 6,560 | 6,690 | +50 | +0.8% | 21,500 |
| 2016/05/23 | 6,710 | 6,730 | 6,610 | 6,640 | -70 | -1% | 38,700 |
| 2016/05/20 | 6,830 | 6,870 | 6,640 | 6,710 | -130 | -1.9% | 61,400 |
| 2016/05/19 | 6,820 | 6,870 | 6,740 | 6,840 | +20 | +0.3% | 42,300 |
| 2016/05/18 | 6,980 | 7,020 | 6,770 | 6,820 | -90 | -1.3% | 44,200 |
| 2016/05/17 | 6,740 | 6,950 | 6,680 | 6,910 | +170 | +2.5% | 79,000 |
| 2016/05/16 | 7,070 | 7,070 | 6,690 | 6,740 | -340 | -4.8% | 75,000 |
| 2016/05/13 | 7,130 | 7,140 | 7,030 | 7,080 | +70 | +1% | 60,400 |
| 2016/05/12 | 7,230 | 7,340 | 6,940 | 7,010 | -150 | -2.1% | 125,200 |
| 2016/05/11 | 7,050 | 7,260 | 6,980 | 7,160 | +410 | +6.1% | 156,000 |
| 2016/05/10 | 6,590 | 6,750 | 6,480 | 6,750 | +160 | +2.4% | 60,900 |
| 2016/05/09 | 6,590 | 6,700 | 6,590 | 6,590 | -30 | -0.5% | 78,800 |
| 2016/05/06 | 6,560 | 6,650 | 6,470 | 6,620 | +70 | +1.1% | 60,100 |
| 2016/05/02 | 6,330 | 6,660 | 6,260 | 6,550 | +220 | +3.5% | 80,400 |
| 2016/04/28 | 6,250 | 6,340 | 6,230 | 6,330 | +50 | +0.8% | 30,900 |
| 2016/04/27 | 6,410 | 6,420 | 6,260 | 6,280 | -80 | -1.3% | 32,600 |
| 2016/04/26 | 6,390 | 6,540 | 6,320 | 6,360 | -130 | -2% | 37,200 |
| 2016/04/25 | 6,360 | 6,500 | 6,360 | 6,490 | +90 | +1.4% | 39,800 |
| 2016/04/22 | 6,690 | 6,690 | 6,360 | 6,400 | -310 | -4.6% | 66,700 |
| 2016/04/21 | 6,790 | 6,860 | 6,650 | 6,710 | -30 | -0.4% | 37,200 |
2051～
2100
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
