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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 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 |
| 2015/01/28 | 3,380 | 3,380 | 3,335 | 3,365 | -15 | -0.4% | 42,600 |
| 2015/01/27 | 3,450 | 3,450 | 3,335 | 3,380 | -120 | -3.4% | 89,600 |
| 2015/01/26 | 3,545 | 3,650 | 3,485 | 3,500 | +25 | +0.7% | 173,500 |
| 2015/01/23 | 3,450 | 3,510 | 3,390 | 3,475 | +85 | +2.5% | 105,700 |
| 2015/01/22 | 3,360 | 3,415 | 3,310 | 3,390 | -10 | -0.3% | 50,100 |
| 2015/01/21 | 3,450 | 3,450 | 3,300 | 3,400 | -60 | -1.7% | 88,900 |
| 2015/01/20 | 3,470 | 3,490 | 3,460 | 3,460 | -30 | -0.9% | 37,300 |
| 2015/01/19 | 3,490 | 3,575 | 3,460 | 3,490 | ±0 | ±0% | 145,100 |
| 2015/01/16 | 3,605 | 3,605 | 3,485 | 3,490 | -125 | -3.5% | 133,900 |
| 2015/01/15 | 3,500 | 3,620 | 3,500 | 3,615 | +105 | +3% | 86,500 |
| 2015/01/14 | 3,465 | 3,520 | 3,465 | 3,510 | +20 | +0.6% | 88,800 |
| 2015/01/13 | 3,480 | 3,515 | 3,450 | 3,490 | +10 | +0.3% | 110,900 |
| 2015/01/09 | 3,680 | 3,695 | 3,395 | 3,480 | -265 | -7.1% | 159,100 |
| 2015/01/08 | 3,940 | 3,940 | 3,700 | 3,745 | -185 | -4.7% | 127,000 |
| 2015/01/07 | 4,010 | 4,010 | 3,920 | 3,930 | -80 | -2% | 51,900 |
| 2015/01/06 | 3,995 | 4,015 | 3,985 | 4,010 | +15 | +0.4% | 49,500 |
| 2015/01/05 | 4,000 | 4,010 | 3,970 | 3,995 | -5 | -0.1% | 36,900 |
| 2014/12/30 | 3,995 | 4,005 | 3,960 | 4,000 | ±0 | ±0% | 20,800 |
| 2014/12/29 | 4,000 | 4,010 | 3,990 | 4,000 | +5 | +0.1% | 36,300 |
2501～
2550
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
