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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 3,460 | 3,555 | 3,460 | 3,510 | +85 | +2.5% | 331,700 |
| 2024/09/27 | 3,460 | 3,490 | 3,415 | 3,425 | -85 | -2.4% | 216,400 |
| 2024/09/26 | 3,425 | 3,520 | 3,410 | 3,510 | +90 | +2.6% | 198,200 |
| 2024/09/25 | 3,460 | 3,470 | 3,385 | 3,420 | +30 | +0.9% | 148,100 |
| 2024/09/24 | 3,500 | 3,515 | 3,375 | 3,390 | -150 | -4.2% | 245,700 |
| 2024/09/20 | 3,455 | 3,545 | 3,455 | 3,540 | +100 | +2.9% | 295,200 |
| 2024/09/19 | 3,445 | 3,510 | 3,440 | 3,440 | -55 | -1.6% | 221,700 |
| 2024/09/18 | 3,500 | 3,540 | 3,490 | 3,495 | -20 | -0.6% | 145,700 |
| 2024/09/17 | 3,500 | 3,550 | 3,480 | 3,515 | +60 | +1.7% | 233,100 |
| 2024/09/13 | 3,540 | 3,540 | 3,455 | 3,455 | -55 | -1.6% | 136,100 |
| 2024/09/12 | 3,475 | 3,525 | 3,455 | 3,510 | +5 | +0.1% | 128,400 |
| 2024/09/11 | 3,555 | 3,560 | 3,475 | 3,505 | -35 | -1% | 248,900 |
| 2024/09/10 | 3,455 | 3,545 | 3,445 | 3,540 | +55 | +1.6% | 186,000 |
| 2024/09/09 | 3,520 | 3,555 | 3,430 | 3,485 | -10 | -0.3% | 222,900 |
| 2024/09/06 | 3,420 | 3,535 | 3,420 | 3,495 | +75 | +2.2% | 191,700 |
| 2024/09/05 | 3,520 | 3,595 | 3,380 | 3,420 | -30 | -0.9% | 368,200 |
| 2024/09/04 | 3,410 | 3,455 | 3,400 | 3,450 | +75 | +2.2% | 190,300 |
| 2024/09/03 | 3,350 | 3,390 | 3,335 | 3,375 | +20 | +0.6% | 93,000 |
| 2024/09/02 | 3,410 | 3,410 | 3,325 | 3,355 | -70 | -2% | 229,300 |
| 2024/08/30 | 3,440 | 3,450 | 3,370 | 3,425 | -30 | -0.9% | 231,000 |
| 2024/08/29 | 3,450 | 3,495 | 3,415 | 3,455 | -65 | -1.8% | 241,000 |
| 2024/08/28 | 3,545 | 3,565 | 3,490 | 3,520 | -25 | -0.7% | 221,500 |
| 2024/08/27 | 3,580 | 3,610 | 3,525 | 3,545 | -50 | -1.4% | 364,500 |
| 2024/08/26 | 3,505 | 3,655 | 3,505 | 3,595 | +135 | +3.9% | 388,000 |
| 2024/08/23 | 3,480 | 3,495 | 3,420 | 3,460 | -85 | -2.4% | 240,600 |
| 2024/08/22 | 3,540 | 3,580 | 3,510 | 3,545 | +25 | +0.7% | 157,300 |
| 2024/08/21 | 3,530 | 3,580 | 3,490 | 3,520 | ±0 | ±0% | 289,400 |
| 2024/08/20 | 3,300 | 3,530 | 3,260 | 3,520 | +205 | +6.2% | 460,600 |
| 2024/08/19 | 3,320 | 3,325 | 3,240 | 3,315 | +30 | +0.9% | 193,600 |
| 2024/08/16 | 3,285 | 3,295 | 3,205 | 3,285 | +30 | +0.9% | 193,000 |
| 2024/08/15 | 3,350 | 3,350 | 3,235 | 3,255 | -90 | -2.7% | 237,400 |
| 2024/08/14 | 3,375 | 3,375 | 3,330 | 3,345 | -40 | -1.2% | 151,800 |
| 2024/08/13 | 3,330 | 3,385 | 3,290 | 3,385 | +60 | +1.8% | 118,400 |
| 2024/08/09 | 3,355 | 3,355 | 3,265 | 3,325 | -55 | -1.6% | 284,900 |
| 2024/08/08 | 3,210 | 3,385 | 3,210 | 3,380 | +240 | +7.6% | 327,100 |
| 2024/08/07 | 3,215 | 3,310 | 3,140 | 3,140 | -90 | -2.8% | 301,500 |
| 2024/08/06 | 3,275 | 3,290 | 3,125 | 3,230 | +85 | +2.7% | 436,700 |
| 2024/08/05 | 3,265 | 3,340 | 3,100 | 3,145 | -120 | -3.7% | 438,900 |
| 2024/08/02 | 3,280 | 3,375 | 3,240 | 3,265 | -85 | -2.5% | 397,700 |
| 2024/08/01 | 3,390 | 3,460 | 3,225 | 3,350 | -55 | -1.6% | 593,800 |
| 2024/07/31 | 3,470 | 3,490 | 3,370 | 3,405 | +55 | +1.6% | 278,700 |
| 2024/07/30 | 3,435 | 3,435 | 3,330 | 3,350 | -85 | -2.5% | 254,900 |
| 2024/07/29 | 3,380 | 3,460 | 3,380 | 3,435 | +55 | +1.6% | 193,900 |
| 2024/07/26 | 3,200 | 3,430 | 3,150 | 3,380 | -30 | -0.9% | 459,400 |
| 2024/07/25 | 3,360 | 3,465 | 3,330 | 3,410 | +35 | +1% | 477,900 |
| 2024/07/24 | 3,370 | 3,425 | 3,355 | 3,375 | +60 | +1.8% | 329,800 |
| 2024/07/23 | 3,245 | 3,335 | 3,235 | 3,315 | +55 | +1.7% | 206,300 |
| 2024/07/22 | 3,255 | 3,300 | 3,225 | 3,260 | +5 | +0.2% | 147,600 |
| 2024/07/19 | 3,250 | 3,320 | 3,225 | 3,255 | +20 | +0.6% | 214,300 |
| 2024/07/18 | 3,240 | 3,250 | 3,115 | 3,235 | +130 | +4.2% | 372,000 |
201～
250
件表示中 / 3749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 | 286,500円 | +2.8% | -9.4% | 2.44% | 21.13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 |
| イズミ | 311,500円 | +12.6% | +18.3% | 2.89% | 12.02倍 | 0.77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 |
| エディオン | 198,600円 | +2.9% | +6.8% | 2.37% | 14.21倍 | 0.93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 | 239,700円 | +4.1% | +1.1% | 2.71% | 11.52倍 | 1.50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 | 328,800円 | +9.8% | +0.1% | 0.61% | 50.67倍 | 3.32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
