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 |
|---|---|---|---|---|---|---|---|
| 2016/12/28 | 7,830 | 7,940 | 7,810 | 7,930 | +100 | +1.3% | 53,700 |
| 2016/12/27 | 7,710 | 7,890 | 7,710 | 7,830 | -20 | -0.3% | 54,900 |
| 2016/12/26 | 7,690 | 7,880 | 7,690 | 7,850 | +90 | +1.2% | 36,400 |
| 2016/12/22 | 7,940 | 7,980 | 7,750 | 7,760 | -180 | -2.3% | 52,800 |
| 2016/12/21 | 7,610 | 7,950 | 7,590 | 7,940 | +350 | +4.6% | 127,900 |
| 2016/12/20 | 7,590 | 7,630 | 7,520 | 7,590 | ±0 | ±0% | 49,900 |
| 2016/12/19 | 7,610 | 7,690 | 7,520 | 7,590 | -20 | -0.3% | 39,800 |
| 2016/12/16 | 7,670 | 7,750 | 7,580 | 7,610 | -60 | -0.8% | 58,900 |
| 2016/12/15 | 7,810 | 7,880 | 7,640 | 7,670 | -180 | -2.3% | 81,500 |
| 2016/12/14 | 7,980 | 8,010 | 7,790 | 7,850 | -160 | -2% | 94,000 |
| 2016/12/13 | 7,780 | 8,020 | 7,780 | 8,010 | +290 | +3.8% | 151,000 |
| 2016/12/12 | 7,460 | 7,790 | 7,380 | 7,720 | +220 | +2.9% | 101,600 |
| 2016/12/09 | 7,620 | 7,620 | 7,440 | 7,500 | -120 | -1.6% | 95,800 |
| 2016/12/08 | 7,320 | 7,640 | 7,320 | 7,620 | +340 | +4.7% | 139,700 |
| 2016/12/07 | 7,500 | 7,510 | 7,210 | 7,280 | -310 | -4.1% | 141,200 |
| 2016/12/06 | 7,660 | 7,720 | 7,570 | 7,590 | -70 | -0.9% | 50,500 |
| 2016/12/05 | 7,780 | 7,860 | 7,630 | 7,660 | -100 | -1.3% | 103,200 |
| 2016/12/02 | 7,800 | 7,820 | 7,690 | 7,760 | -130 | -1.6% | 94,800 |
| 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 |
2101～
2150
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
