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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/13 | 4,205 | 4,215 | 4,130 | 4,155 | -50 | -1.2% | 31,300 |
| 2015/04/10 | 4,300 | 4,305 | 4,055 | 4,205 | -70 | -1.6% | 51,000 |
| 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 |
2451～
2500
件表示中 / 3715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 | 265,500円 | +2.8% | -9.4% | 2.64% | 19.58倍 | 1.85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 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26倍 | 3.22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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
