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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 5,730 | 5,770 | 5,560 | 5,700 | -230 | -3.9% | 113,200 |
| 2015/07/22 | 5,650 | 5,950 | 5,650 | 5,930 | +180 | +3.1% | 98,000 |
| 2015/07/21 | 5,460 | 5,820 | 5,460 | 5,750 | +330 | +6.1% | 88,500 |
| 2015/07/17 | 5,400 | 5,420 | 5,360 | 5,420 | +80 | +1.5% | 32,200 |
| 2015/07/16 | 5,260 | 5,340 | 5,220 | 5,340 | +80 | +1.5% | 32,400 |
| 2015/07/15 | 5,270 | 5,350 | 5,160 | 5,260 | ±0 | ±0% | 59,600 |
| 2015/07/14 | 5,050 | 5,270 | 5,050 | 5,260 | +250 | +5% | 42,800 |
| 2015/07/13 | 5,080 | 5,130 | 5,010 | 5,010 | ±0 | ±0% | 35,100 |
| 2015/07/10 | 4,960 | 5,050 | 4,960 | 5,010 | +110 | +2.2% | 35,100 |
| 2015/07/09 | 4,910 | 4,950 | 4,855 | 4,900 | -180 | -3.5% | 93,100 |
| 2015/07/08 | 5,100 | 5,180 | 4,930 | 5,080 | +30 | +0.6% | 119,300 |
| 2015/07/07 | 5,050 | 5,160 | 5,020 | 5,050 | +60 | +1.2% | 61,500 |
| 2015/07/06 | 4,925 | 5,100 | 4,925 | 4,990 | -5 | -0.1% | 43,500 |
| 2015/07/03 | 4,815 | 5,070 | 4,810 | 4,995 | +140 | +2.9% | 82,800 |
| 2015/07/02 | 4,735 | 4,905 | 4,705 | 4,855 | +210 | +4.5% | 110,700 |
| 2015/07/01 | 4,585 | 4,710 | 4,585 | 4,645 | +35 | +0.8% | 61,600 |
| 2015/06/30 | 4,555 | 4,700 | 4,540 | 4,610 | +10 | +0.2% | 69,200 |
| 2015/06/29 | 4,540 | 4,600 | 4,440 | 4,600 | +5 | +0.1% | 28,100 |
| 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 |
2451～
2500
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
