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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 8,680 | 8,760 | 7,980 | 8,090 | -250 | -3% | 230,300 |
| 2016/07/29 | 7,900 | 8,400 | 7,830 | 8,340 | +290 | +3.6% | 182,000 |
| 2016/07/28 | 7,700 | 8,050 | 7,660 | 8,050 | +250 | +3.2% | 97,800 |
| 2016/07/27 | 7,710 | 8,100 | 7,670 | 7,800 | +140 | +1.8% | 196,000 |
| 2016/07/26 | 7,320 | 7,740 | 7,320 | 7,660 | +300 | +4.1% | 141,100 |
| 2016/07/25 | 7,320 | 7,540 | 7,250 | 7,360 | -60 | -0.8% | 82,000 |
| 2016/07/22 | 7,350 | 7,620 | 7,300 | 7,420 | +90 | +1.2% | 130,300 |
| 2016/07/21 | 7,850 | 7,980 | 7,220 | 7,330 | -580 | -7.3% | 175,900 |
| 2016/07/20 | 7,750 | 7,970 | 7,750 | 7,910 | +20 | +0.3% | 79,100 |
| 2016/07/19 | 7,630 | 7,890 | 7,480 | 7,890 | +410 | +5.5% | 124,200 |
| 2016/07/15 | 7,990 | 8,000 | 7,340 | 7,480 | -620 | -7.7% | 197,700 |
| 2016/07/14 | 8,300 | 8,370 | 8,020 | 8,100 | -170 | -2.1% | 101,900 |
| 2016/07/13 | 8,710 | 8,710 | 8,170 | 8,270 | -230 | -2.7% | 96,300 |
| 2016/07/12 | 8,380 | 8,530 | 8,130 | 8,500 | +200 | +2.4% | 101,600 |
| 2016/07/11 | 8,230 | 8,380 | 8,150 | 8,300 | +220 | +2.7% | 43,600 |
| 2016/07/08 | 8,350 | 8,380 | 8,040 | 8,080 | -270 | -3.2% | 71,600 |
| 2016/07/07 | 8,390 | 8,580 | 8,210 | 8,350 | -20 | -0.2% | 100,800 |
| 2016/07/06 | 8,400 | 8,400 | 8,220 | 8,370 | -120 | -1.4% | 90,100 |
| 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 |
2201～
2250
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
