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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,580 | 4,600 | 4,560 | 4,595 | +15 | +0.3% | 23,900 |
| 2015/06/25 | 4,580 | 4,600 | 4,530 | 4,580 | +45 | +1% | 18,200 |
| 2015/06/24 | 4,595 | 4,595 | 4,495 | 4,535 | -65 | -1.4% | 19,600 |
| 2015/06/23 | 4,600 | 4,600 | 4,530 | 4,600 | ±0 | ±0% | 55,300 |
| 2015/06/22 | 4,475 | 4,600 | 4,475 | 4,600 | +100 | +2.2% | 63,200 |
| 2015/06/19 | 4,450 | 4,500 | 4,390 | 4,500 | +80 | +1.8% | 59,300 |
| 2015/06/18 | 4,345 | 4,445 | 4,345 | 4,420 | +100 | +2.3% | 60,600 |
| 2015/06/17 | 4,290 | 4,350 | 4,210 | 4,320 | +20 | +0.5% | 32,000 |
| 2015/06/16 | 4,305 | 4,345 | 4,295 | 4,300 | -15 | -0.3% | 28,700 |
| 2015/06/15 | 4,285 | 4,320 | 4,255 | 4,315 | +30 | +0.7% | 22,700 |
| 2015/06/12 | 4,315 | 4,315 | 4,205 | 4,285 | -15 | -0.3% | 43,300 |
| 2015/06/11 | 4,260 | 4,380 | 4,180 | 4,300 | +5 | +0.1% | 59,600 |
| 2015/06/10 | 4,155 | 4,300 | 4,115 | 4,295 | +180 | +4.4% | 87,900 |
| 2015/06/09 | 4,110 | 4,140 | 4,100 | 4,115 | +5 | +0.1% | 26,200 |
| 2015/06/08 | 4,135 | 4,205 | 4,105 | 4,110 | -5 | -0.1% | 33,600 |
| 2015/06/05 | 4,105 | 4,150 | 4,075 | 4,115 | -5 | -0.1% | 21,600 |
| 2015/06/04 | 4,085 | 4,120 | 4,025 | 4,120 | +35 | +0.9% | 24,500 |
| 2015/06/03 | 4,135 | 4,135 | 4,055 | 4,085 | -60 | -1.4% | 17,700 |
| 2015/06/02 | 4,155 | 4,165 | 4,070 | 4,145 | -20 | -0.5% | 38,800 |
| 2015/06/01 | 4,005 | 4,165 | 4,005 | 4,165 | +125 | +3.1% | 49,600 |
| 2015/05/29 | 3,990 | 4,085 | 3,905 | 4,040 | +30 | +0.7% | 68,300 |
| 2015/05/28 | 4,155 | 4,160 | 3,985 | 4,010 | -125 | -3% | 74,600 |
| 2015/05/27 | 4,145 | 4,175 | 4,080 | 4,135 | -50 | -1.2% | 34,400 |
| 2015/05/26 | 4,190 | 4,200 | 4,145 | 4,185 | -5 | -0.1% | 37,600 |
| 2015/05/25 | 4,140 | 4,190 | 4,130 | 4,190 | +35 | +0.8% | 28,100 |
| 2015/05/22 | 4,065 | 4,170 | 4,065 | 4,155 | +130 | +3.2% | 32,500 |
| 2015/05/21 | 4,125 | 4,150 | 4,000 | 4,025 | -90 | -2.2% | 56,500 |
| 2015/05/20 | 4,050 | 4,135 | 4,025 | 4,115 | +100 | +2.5% | 42,800 |
| 2015/05/19 | 3,925 | 4,040 | 3,885 | 4,015 | +135 | +3.5% | 71,800 |
| 2015/05/18 | 3,895 | 3,940 | 3,815 | 3,880 | +10 | +0.3% | 36,200 |
| 2015/05/15 | 3,860 | 3,875 | 3,840 | 3,870 | +20 | +0.5% | 10,600 |
| 2015/05/14 | 3,965 | 3,965 | 3,850 | 3,850 | -115 | -2.9% | 23,000 |
| 2015/05/13 | 3,905 | 3,975 | 3,875 | 3,965 | +70 | +1.8% | 35,000 |
| 2015/05/12 | 3,820 | 3,975 | 3,820 | 3,895 | +80 | +2.1% | 31,600 |
| 2015/05/11 | 3,875 | 3,880 | 3,810 | 3,815 | +10 | +0.3% | 30,900 |
| 2015/05/08 | 3,655 | 3,845 | 3,655 | 3,805 | +150 | +4.1% | 55,200 |
| 2015/05/07 | 3,750 | 3,760 | 3,655 | 3,655 | -130 | -3.4% | 70,000 |
| 2015/05/01 | 3,810 | 3,830 | 3,785 | 3,785 | -45 | -1.2% | 22,000 |
| 2015/04/30 | 3,865 | 3,890 | 3,830 | 3,830 | -5 | -0.1% | 49,500 |
| 2015/04/28 | 3,875 | 3,910 | 3,820 | 3,835 | -20 | -0.5% | 46,700 |
| 2015/04/27 | 3,885 | 3,910 | 3,830 | 3,855 | -55 | -1.4% | 32,000 |
| 2015/04/24 | 3,855 | 3,970 | 3,855 | 3,910 | +80 | +2.1% | 38,200 |
| 2015/04/23 | 3,925 | 3,985 | 3,790 | 3,830 | -110 | -2.8% | 54,800 |
| 2015/04/22 | 3,935 | 3,990 | 3,900 | 3,940 | +45 | +1.2% | 42,100 |
| 2015/04/21 | 3,890 | 3,915 | 3,865 | 3,895 | +55 | +1.4% | 73,000 |
| 2015/04/20 | 3,870 | 3,945 | 3,820 | 3,840 | -100 | -2.5% | 75,400 |
| 2015/04/17 | 4,075 | 4,090 | 3,940 | 3,940 | -110 | -2.7% | 40,400 |
| 2015/04/16 | 4,140 | 4,140 | 4,005 | 4,050 | -90 | -2.2% | 62,500 |
| 2015/04/15 | 4,230 | 4,250 | 4,140 | 4,140 | -145 | -3.4% | 36,900 |
| 2015/04/14 | 4,155 | 4,300 | 4,135 | 4,285 | +130 | +3.1% | 29,700 |
2301～
2350
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
