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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,590 | 5,750 | 5,510 | 5,640 | +30 | +0.5% | 130,200 |
| 2016/02/05 | 5,870 | 5,940 | 5,540 | 5,610 | -250 | -4.3% | 96,000 |
| 2016/02/04 | 6,200 | 6,270 | 5,810 | 5,860 | -330 | -5.3% | 82,600 |
| 2016/02/03 | 6,060 | 6,200 | 5,970 | 6,190 | +200 | +3.3% | 118,200 |
| 2016/02/02 | 6,100 | 6,150 | 5,920 | 5,990 | -10 | -0.2% | 124,300 |
| 2016/02/01 | 5,800 | 6,060 | 5,730 | 6,000 | +200 | +3.4% | 134,100 |
| 2016/01/29 | 5,980 | 5,980 | 5,630 | 5,800 | -180 | -3% | 205,200 |
| 2016/01/28 | 6,070 | 6,080 | 5,910 | 5,980 | -20 | -0.3% | 117,800 |
| 2016/01/27 | 6,300 | 6,380 | 6,000 | 6,000 | -370 | -5.8% | 276,600 |
| 2016/01/26 | 6,290 | 6,590 | 6,260 | 6,370 | +70 | +1.1% | 198,700 |
| 2016/01/25 | 6,220 | 6,330 | 6,140 | 6,300 | +130 | +2.1% | 112,700 |
| 2016/01/22 | 5,990 | 6,190 | 5,970 | 6,170 | +190 | +3.2% | 61,400 |
| 2016/01/21 | 5,840 | 6,080 | 5,840 | 5,980 | +60 | +1% | 83,900 |
| 2016/01/20 | 5,990 | 6,140 | 5,900 | 5,920 | -120 | -2% | 71,900 |
| 2016/01/19 | 6,030 | 6,130 | 5,900 | 6,040 | -90 | -1.5% | 106,600 |
| 2016/01/18 | 6,080 | 6,350 | 5,990 | 6,130 | +60 | +1% | 127,600 |
| 2016/01/15 | 5,860 | 6,100 | 5,860 | 6,070 | +110 | +1.8% | 133,600 |
| 2016/01/14 | 5,750 | 5,960 | 5,590 | 5,960 | +200 | +3.5% | 51,000 |
| 2016/01/13 | 5,770 | 5,850 | 5,710 | 5,760 | +100 | +1.8% | 37,500 |
| 2016/01/12 | 5,920 | 5,980 | 5,640 | 5,660 | -360 | -6% | 70,800 |
| 2016/01/08 | 5,880 | 6,060 | 5,800 | 6,020 | +40 | +0.7% | 162,300 |
| 2016/01/07 | 5,590 | 6,150 | 5,590 | 5,980 | +390 | +7% | 207,300 |
| 2016/01/06 | 5,730 | 5,750 | 5,540 | 5,590 | -180 | -3.1% | 66,300 |
| 2016/01/05 | 5,620 | 5,800 | 5,600 | 5,770 | +120 | +2.1% | 24,900 |
| 2016/01/04 | 5,890 | 5,890 | 5,620 | 5,650 | -220 | -3.7% | 26,400 |
| 2015/12/30 | 5,800 | 5,900 | 5,790 | 5,870 | +110 | +1.9% | 34,200 |
| 2015/12/29 | 5,670 | 5,780 | 5,640 | 5,760 | +100 | +1.8% | 52,600 |
| 2015/12/28 | 5,600 | 5,690 | 5,580 | 5,660 | +130 | +2.4% | 72,200 |
| 2015/12/25 | 5,610 | 5,690 | 5,530 | 5,530 | -90 | -1.6% | 44,100 |
| 2015/12/24 | 5,640 | 5,690 | 5,500 | 5,620 | -30 | -0.5% | 71,300 |
| 2015/12/22 | 5,760 | 5,760 | 5,620 | 5,650 | -10 | -0.2% | 54,700 |
| 2015/12/21 | 5,780 | 5,820 | 5,620 | 5,660 | -170 | -2.9% | 53,600 |
| 2015/12/18 | 5,800 | 5,880 | 5,740 | 5,830 | -10 | -0.2% | 92,700 |
| 2015/12/17 | 5,740 | 5,850 | 5,680 | 5,840 | +140 | +2.5% | 164,400 |
| 2015/12/16 | 5,440 | 5,780 | 5,440 | 5,700 | +270 | +5% | 174,200 |
| 2015/12/15 | 5,340 | 5,440 | 5,210 | 5,430 | +290 | +5.6% | 160,500 |
| 2015/12/14 | 4,970 | 5,240 | 4,970 | 5,140 | +60 | +1.2% | 78,300 |
| 2015/12/11 | 5,050 | 5,180 | 4,965 | 5,080 | -120 | -2.3% | 99,300 |
| 2015/12/10 | 5,200 | 5,250 | 5,170 | 5,200 | -100 | -1.9% | 32,100 |
| 2015/12/09 | 5,280 | 5,330 | 5,180 | 5,300 | -40 | -0.7% | 51,400 |
| 2015/12/08 | 5,350 | 5,440 | 5,270 | 5,340 | -10 | -0.2% | 56,200 |
| 2015/12/07 | 5,330 | 5,390 | 5,280 | 5,350 | +60 | +1.1% | 54,300 |
| 2015/12/04 | 5,250 | 5,370 | 5,210 | 5,290 | -10 | -0.2% | 81,600 |
| 2015/12/03 | 5,200 | 5,320 | 5,170 | 5,300 | +80 | +1.5% | 85,100 |
| 2015/12/02 | 5,200 | 5,230 | 5,080 | 5,220 | +40 | +0.8% | 49,400 |
| 2015/12/01 | 5,030 | 5,200 | 5,030 | 5,180 | +50 | +1% | 51,100 |
| 2015/11/30 | 5,150 | 5,150 | 5,020 | 5,130 | -60 | -1.2% | 56,200 |
| 2015/11/27 | 5,200 | 5,240 | 5,110 | 5,190 | -50 | -1% | 36,900 |
| 2015/11/26 | 5,300 | 5,300 | 5,130 | 5,240 | -30 | -0.6% | 55,400 |
| 2015/11/25 | 5,300 | 5,320 | 5,180 | 5,270 | +10 | +0.2% | 58,300 |
2151～
2200
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
