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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 4,395 | 4,400 | 4,260 | 4,275 | -85 | -1.9% | 31,100 |
| 2015/04/08 | 4,340 | 4,360 | 4,300 | 4,360 | +25 | +0.6% | 44,700 |
| 2015/04/07 | 4,265 | 4,340 | 4,230 | 4,335 | ±0 | ±0% | 48,700 |
| 2015/04/06 | 4,240 | 4,340 | 4,240 | 4,335 | +110 | +2.6% | 15,800 |
| 2015/04/03 | 4,235 | 4,295 | 4,205 | 4,225 | -25 | -0.6% | 35,900 |
| 2015/04/02 | 4,395 | 4,395 | 4,215 | 4,250 | -130 | -3% | 52,200 |
| 2015/04/01 | 4,340 | 4,455 | 4,230 | 4,380 | +40 | +0.9% | 97,200 |
| 2015/03/31 | 4,200 | 4,340 | 4,195 | 4,340 | +140 | +3.3% | 76,900 |
| 2015/03/30 | 4,200 | 4,220 | 4,125 | 4,200 | ±0 | ±0% | 26,800 |
| 2015/03/27 | 4,195 | 4,250 | 4,175 | 4,200 | -20 | -0.5% | 23,700 |
| 2015/03/26 | 4,170 | 4,220 | 4,140 | 4,220 | +60 | +1.4% | 35,200 |
| 2015/03/25 | 4,180 | 4,185 | 4,110 | 4,160 | +35 | +0.8% | 38,400 |
| 2015/03/24 | 4,105 | 4,150 | 4,060 | 4,125 | +25 | +0.6% | 57,400 |
| 2015/03/23 | 4,265 | 4,265 | 4,100 | 4,100 | -120 | -2.8% | 48,100 |
| 2015/03/20 | 4,140 | 4,265 | 4,100 | 4,220 | +100 | +2.4% | 51,900 |
| 2015/03/19 | 4,070 | 4,145 | 4,070 | 4,120 | -5 | -0.1% | 34,500 |
| 2015/03/18 | 4,115 | 4,180 | 4,080 | 4,125 | -60 | -1.4% | 42,500 |
| 2015/03/17 | 4,265 | 4,265 | 4,165 | 4,185 | -10 | -0.2% | 30,300 |
| 2015/03/16 | 4,335 | 4,335 | 4,185 | 4,195 | -120 | -2.8% | 36,400 |
| 2015/03/13 | 4,190 | 4,315 | 4,180 | 4,315 | +105 | +2.5% | 59,800 |
| 2015/03/12 | 4,270 | 4,360 | 4,195 | 4,210 | -10 | -0.2% | 117,500 |
| 2015/03/11 | 4,300 | 4,305 | 4,130 | 4,220 | -50 | -1.2% | 64,800 |
| 2015/03/10 | 4,170 | 4,290 | 4,115 | 4,270 | +90 | +2.2% | 100,900 |
| 2015/03/09 | 3,960 | 4,195 | 3,950 | 4,180 | +250 | +6.4% | 193,500 |
| 2015/03/06 | 3,850 | 3,955 | 3,840 | 3,930 | +160 | +4.2% | 112,100 |
| 2015/03/05 | 3,830 | 3,895 | 3,760 | 3,770 | -120 | -3.1% | 40,200 |
| 2015/03/04 | 3,900 | 3,905 | 3,800 | 3,890 | +5 | +0.1% | 50,100 |
| 2015/03/03 | 3,950 | 3,950 | 3,840 | 3,885 | -55 | -1.4% | 35,100 |
| 2015/03/02 | 3,835 | 3,955 | 3,835 | 3,940 | +100 | +2.6% | 70,300 |
| 2015/02/27 | 3,825 | 3,865 | 3,825 | 3,840 | +15 | +0.4% | 42,900 |
| 2015/02/26 | 3,825 | 3,830 | 3,805 | 3,825 | -5 | -0.1% | 37,300 |
| 2015/02/25 | 3,825 | 3,830 | 3,805 | 3,830 | +35 | +0.9% | 54,600 |
| 2015/02/24 | 3,810 | 3,850 | 3,770 | 3,795 | -5 | -0.1% | 42,400 |
| 2015/02/23 | 3,850 | 3,855 | 3,790 | 3,800 | +5 | +0.1% | 40,000 |
| 2015/02/20 | 3,830 | 3,830 | 3,780 | 3,795 | -10 | -0.3% | 47,300 |
| 2015/02/19 | 3,795 | 3,850 | 3,775 | 3,805 | +15 | +0.4% | 80,100 |
| 2015/02/18 | 3,800 | 3,820 | 3,775 | 3,790 | +30 | +0.8% | 56,700 |
| 2015/02/17 | 3,735 | 3,770 | 3,700 | 3,760 | +35 | +0.9% | 31,500 |
| 2015/02/16 | 3,675 | 3,735 | 3,660 | 3,725 | +90 | +2.5% | 57,000 |
| 2015/02/13 | 3,800 | 3,800 | 3,600 | 3,635 | -170 | -4.5% | 97,800 |
| 2015/02/12 | 3,865 | 3,885 | 3,805 | 3,805 | -25 | -0.7% | 78,000 |
| 2015/02/10 | 3,780 | 3,860 | 3,770 | 3,830 | +65 | +1.7% | 97,800 |
| 2015/02/09 | 3,710 | 3,785 | 3,660 | 3,765 | +130 | +3.6% | 106,100 |
| 2015/02/06 | 3,500 | 3,650 | 3,460 | 3,635 | +185 | +5.4% | 112,000 |
| 2015/02/05 | 3,330 | 3,495 | 3,310 | 3,450 | +100 | +3% | 75,000 |
| 2015/02/04 | 3,505 | 3,520 | 3,350 | 3,350 | -150 | -4.3% | 103,200 |
| 2015/02/03 | 3,525 | 3,555 | 3,400 | 3,500 | +140 | +4.2% | 130,900 |
| 2015/02/02 | 3,415 | 3,415 | 3,325 | 3,360 | -45 | -1.3% | 74,000 |
| 2015/01/30 | 3,375 | 3,410 | 3,375 | 3,405 | +45 | +1.3% | 32,000 |
| 2015/01/29 | 3,370 | 3,400 | 3,335 | 3,360 | -5 | -0.1% | 52,800 |
2451～
2500
件表示中 / 3684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 | 303,000円 | +5.0% | +2.2% | 2.31% | 22.13倍 | 2.18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 |
| 王将フード | 331,500円 | +8.4% | +8.4% | 1.51% | 23.50倍 | 2.64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 |
| イズミ | 322,500円 | +12.6% | +18.3% | 2.79% | 12.44倍 | 0.80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 |
| ケーズＨＤ | 129,900円 | +2.3% | +4.6% | 3.39% | 17.45倍 | 0.80倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| 吉野家ＨＤ | 339,000円 | +9.8% | +0.1% | 0.59% | 52.23倍 | 3.42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
